Transaction in Own Shares

RNS Number : 7473S
WPP PLC
18 November 2021
 

WPP plc




 

ISIN: JE00B8KF9B49




 

17/11/2021




 





 



WPP plc (the "Company")
Transaction in Own Shares


 





 

The Company announces that on 17/112021 it has purchased a total of 1,000,822 of its ordinary shares of £0.10 each (the "ordinary shares") on the London Stock Exchange, Cboe BXE, Cboe CXE, and Turquoise, through the Company's broker Goldman Sachs International as detailed below. The repurchased shares will be cancelled.

 













London Stock Exchange

Cboe BXE

Cboe CXE

Turquoise

 

Number of ordinary shares purchased

633,724

120,221

168,234

78,643

 

Highest price paid (per ordinary share)

£ 11.2000

£ 11.1950

£ 11.1950

£ 11.1900

 

Lowest price paid (per ordinary share)

£ 10.9850

£ 10.9900

£ 10.9850

£ 10.9850

 

Volume weighted average price paid (per ordinary share)

£ 11.1466

£ 11.1437

£ 11.1411

£ 11.1478

 












The purchases form part of the Company's share buyback programme announced on 28th October 2021.

 


 

Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 1,243,916,947 ordinary shares.

 


 

The Company holds 70,489,953 of its ordinary shares in Treasury. Therefore, the total number of voting rights in the Company following settlement and cancellation of the purchased ordinary shares shall be 1,173,426,994 ordinary shares.

 


 

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), the detailed breakdown of individual trades made by Goldman Sachs International on behalf of the Company as part of the share buyback programme is set out below.

 


 

This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.

 


 

LEI number of WPP plc: 549300LSGBXPYHXGDT93

 


 


 












Schedule of Purchases - Individual Transactions

 












Issuer Name

WPP plc




LEI

549300LSGBXPYHXGDT93




ISIN

JE00B8KF9B49




Intermediary Name

Goldman Sachs International




Intermediary Code

W22LROWP2IHZNBB6K528




Timezone

GMT




Currency

GBP















 

 

 

 

Number of Shares

Price Per Share (GBP)

Trading Venue

Date of Transaction

Time of Transaction

Transaction Reference Number

285

10.9900

BATE

17/11/2021

 08:02:27

0300005GB

115

10.9900

BATE

17/11/2021

 08:02:27

0300005GC

284

10.9850

TRQX

17/11/2021

 08:02:27

431172383408531

206

10.9850

CHIX

17/11/2021

 08:02:28

1300003T3

215

10.9900

CHIX

17/11/2021

 08:02:28

1300003T4

64

10.9900

CHIX

17/11/2021

 08:02:28

1300003T5

99

10.9900

CHIX

17/11/2021

 08:02:28

1300003T6

211

10.9900

CHIX

17/11/2021

 08:02:35

1300003TD

85

10.9900

CHIX

17/11/2021

 08:02:35

1300003TE

234

10.9850

CHIX

17/11/2021

 08:02:35

1300003TJ

1,022

10.9850

XLON

17/11/2021

 08:02:35

431172450520577

264

11.0000

BATE

17/11/2021

 08:03:11

0300005IU

100

10.9950

BATE

17/11/2021

 08:03:34

0300005JX

156

10.9950

BATE

17/11/2021

 08:03:34

0300005JY

1,062

11.0250

XLON

17/11/2021

 08:06:06

431172450521911

1,150

11.0250

XLON

17/11/2021

 08:06:06

431172450521910

233

11.0300

XLON

17/11/2021

 08:06:07

431172450521915

420

11.0200

CHIX

17/11/2021

 08:06:12

1300004AV

183

11.0200

CHIX

17/11/2021

 08:06:12

1300004AW

261

11.0200

TRQX

17/11/2021

 08:06:12

431172383409001

1,087

11.0150

XLON

17/11/2021

 08:06:12

431172450521933

905

11.0100

BATE

17/11/2021

 08:06:13

0300005TZ

472

11.0000

CHIX

17/11/2021

 08:06:17

1300004BF

933

11.0000

XLON

17/11/2021

 08:06:17

431172450521970

409

10.9950

BATE

17/11/2021

 08:06:17

0300005UC

140

10.9950

XLON

17/11/2021

 08:06:17

431172450521979

198

10.9950

XLON

17/11/2021

 08:06:17

431172450521980

349

10.9950

XLON

17/11/2021

 08:06:22

431172450522018

133

10.9950

XLON

17/11/2021

 08:06:22

431172450522019

320

10.9950

XLON

17/11/2021

 08:06:22

431172450522020

185

10.9950

XLON

17/11/2021

 08:06:22

431172450522021

550

11.0100

CHIX

17/11/2021

 08:07:45

1300004IR

414

11.0100

CHIX

17/11/2021

 08:07:45

1300004IS

729

11.0050

BATE

17/11/2021

 08:07:45

03000060P

143

11.0050

CHIX

17/11/2021

 08:08:42

1300004OI

144

11.0050

CHIX

17/11/2021

 08:08:42

1300004OJ

86

11.0000

XLON

17/11/2021

 08:09:29

431172450522950

1,064

11.0000

XLON

17/11/2021

 08:09:29

431172450522951

1,041

11.0000

XLON

17/11/2021

 08:09:29

431172450522953

974

11.0050

CHIX

17/11/2021

 08:09:34

1300004U3

200

11.0100

XLON

17/11/2021

 08:12:12

431172450523532

507

11.0100

XLON

17/11/2021

 08:12:12

431172450523533

340

11.0100

XLON

17/11/2021

 08:12:12

431172450523534

5

11.0050

BATE

17/11/2021

 08:12:12

0300006IN

394

11.0050

BATE

17/11/2021

 08:12:12

0300006IO

1,150

11.0050

CHIX

17/11/2021

 08:12:46

13000059V

1,150

11.0050

XLON

17/11/2021

 08:12:46

431172450523671

1,150

11.0050

XLON

17/11/2021

 08:12:46

431172450523672

530

11.0000

TRQX

17/11/2021

 08:13:12

431172383409934

499

11.0000

BATE

17/11/2021

 08:13:12

0300006MR

289

11.0000

XLON

17/11/2021

 08:13:12

431172450523769

480

11.0000

XLON

17/11/2021

 08:13:12

431172450523770

381

11.0000

XLON

17/11/2021

 08:13:12

431172450523771

841

10.9950

BATE

17/11/2021

 08:13:39

0300006OF

340

11.0000

XLON

17/11/2021

 08:13:39

431172450523879

481

11.0000

XLON

17/11/2021

 08:13:39

431172450523880

310

11.0000

XLON

17/11/2021

 08:13:39

431172450523881

129

11.0000

XLON

17/11/2021

 08:13:39

431172450523882

253

10.9950

CHIX

17/11/2021

 08:14:42

1300005J9

292

10.9950

CHIX

17/11/2021

 08:14:42

1300005JA

854

11.0000

XLON

17/11/2021

 08:14:44

431172450524184

487

11.0000

XLON

17/11/2021

 08:14:44

431172450524186

42

11.0000

XLON

17/11/2021

 08:14:44

431172450524185

273

11.0000

CHIX

17/11/2021

 08:14:44

1300005JH

200

11.0000

XLON

17/11/2021

 08:14:47

431172450524215

191

11.0000

XLON

17/11/2021

 08:14:47

431172450524216

280

11.0000

XLON

17/11/2021

 08:14:47

431172450524217

69

11.0000

XLON

17/11/2021

 08:14:47

431172450524218

543

11.0050

XLON

17/11/2021

 08:15:03

431172450524336

230

11.0300

CHIX

17/11/2021

 08:17:41

1300005ZR

168

11.0300

CHIX

17/11/2021

 08:17:41

1300005ZS

40

11.0300

CHIX

17/11/2021

 08:17:41

1300005ZT

546

11.0300

XLON

17/11/2021

 08:18:04

431172450525111

1,150

11.0300

XLON

17/11/2021

 08:18:04

431172450525114

113

11.0300

XLON

17/11/2021

 08:18:04

431172450525112

801

11.0300

CHIX

17/11/2021

 08:18:04

13000062M

122

11.0350

XLON

17/11/2021

 08:18:04

431172450525123

47

11.0450

BATE

17/11/2021

 08:18:10

03000074O

242

11.0450

XLON

17/11/2021

 08:19:02

431172450525379

1,150

11.0450

XLON

17/11/2021

 08:19:02

431172450525383

462

11.0450

BATE

17/11/2021

 08:19:02

03000078M

205

11.0450

CHIX

17/11/2021

 08:19:02

13000069A

161

11.0450

CHIX

17/11/2021

 08:19:02

13000069B

200

11.0550

XLON

17/11/2021

 08:21:10

431172450525852

15

11.0600

XLON

17/11/2021

 08:21:45

431172450525985

320

11.0600

XLON

17/11/2021

 08:21:45

431172450525986

531

11.0600

XLON

17/11/2021

 08:21:45

431172450525987

32

11.0600

XLON

17/11/2021

 08:21:45

431172450525988

22

11.0750

XLON

17/11/2021

 08:22:39

431172450526180

94

11.0750

XLON

17/11/2021

 08:22:39

431172450526181

200

11.0750

XLON

17/11/2021

 08:22:44

431172450526187

306

11.0750

XLON

17/11/2021

 08:22:44

431172450526188

392

11.0750

XLON

17/11/2021

 08:22:44

431172450526189

78

11.0750

XLON

17/11/2021

 08:22:44

431172450526190

776

11.0650

CHIX

17/11/2021

 08:23:02

1300006VN

200

11.0650

XLON

17/11/2021

 08:23:02

431172450526255

521

11.0650

XLON

17/11/2021

 08:23:02

431172450526256

429

11.0650

XLON

17/11/2021

 08:23:02

431172450526257

100

11.0650

BATE

17/11/2021

 08:23:02

0300007NY

200

11.0700

CHIX

17/11/2021

 08:23:26

1300006Y8

152

11.0700

CHIX

17/11/2021

 08:23:26

1300006Y9

490

11.0700

CHIX

17/11/2021

 08:25:03

130000789

388

11.0700

XLON

17/11/2021

 08:25:04

431172450526751

754

11.0700

XLON

17/11/2021

 08:25:04

431172450526752

321

11.0700

CHIX

17/11/2021

 08:26:36

1300007HI

128

11.0700

XLON

17/11/2021

 08:26:36

431172450527301

208

11.0700

BATE

17/11/2021

 08:26:36

030000858

66

11.0700

BATE

17/11/2021

 08:26:36

030000859

709

11.0650

XLON

17/11/2021

 08:28:03

431172450527658

573

11.0650

TRQX

17/11/2021

 08:28:03

431172383412542

300

11.0600

XLON

17/11/2021

 08:28:04

431172450527663

200

11.0600

XLON

17/11/2021

 08:28:04

431172450527668

224

11.0600

XLON

17/11/2021

 08:28:04

431172450527669

285

11.0600

XLON

17/11/2021

 08:28:05

431172450527677

200

11.0600

XLON

17/11/2021

 08:28:05

431172450527678

272

11.0600

XLON

17/11/2021

 08:28:05

431172450527679

784

11.0700

XLON

17/11/2021

 08:29:55

431172450528056

731

11.0700

CHIX

17/11/2021

 08:29:55

13000085H

104

11.0700

CHIX

17/11/2021

 08:29:55

13000085I

230

11.0700

CHIX

17/11/2021

 08:29:55

13000085J

147

11.0700

CHIX

17/11/2021

 08:29:55

13000085K

260

11.0700

XLON

17/11/2021

 08:30:27

431172450528198

156

11.0700

XLON

17/11/2021

 08:30:27

431172450528199

224

11.0850

CHIX

17/11/2021

 08:32:25

1300008IG

829

11.0850

XLON

17/11/2021

 08:32:32

431172450528635

619

11.0850

CHIX

17/11/2021

 08:32:32

1300008JR

200

11.0850

XLON

17/11/2021

 08:32:32

431172450528637

397

11.0800

CHIX

17/11/2021

 08:36:02

13000091Q

111

11.0850

CHIX

17/11/2021

 08:36:02

13000091W

262

11.0850

CHIX

17/11/2021

 08:36:02

13000091X

47

11.0850

XLON

17/11/2021

 08:36:10

431172450529325

200

11.0850

XLON

17/11/2021

 08:36:10

431172450529326

285

11.0850

XLON

17/11/2021

 08:36:10

431172450529327

430

11.0850

XLON

17/11/2021

 08:36:10

431172450529328

1

11.0850

CHIX

17/11/2021

 08:36:56

130000971

483

11.0850

CHIX

17/11/2021

 08:36:56

130000972

824

11.0950

BATE

17/11/2021

 08:37:54

03000099W

200

11.1050

XLON

17/11/2021

 08:39:21

431172450530206

97

11.1100

XLON

17/11/2021

 08:39:31

431172450530248

715

11.1100

XLON

17/11/2021

 08:39:31

431172450530249

609

11.1100

XLON

17/11/2021

 08:39:31

431172450530250

188

11.1100

XLON

17/11/2021

 08:39:31

431172450530251

388

11.1100

XLON

17/11/2021

 08:39:31

431172450530252

233

11.1100

XLON

17/11/2021

 08:39:31

431172450530253

812

11.1100

XLON

17/11/2021

 08:39:31

431172450530254

1,150

11.1100

XLON

17/11/2021

 08:41:22

431172450530621

1,150

11.1100

BATE

17/11/2021

 08:41:22

0300009OA

1,150

11.1100

CHIX

17/11/2021

 08:41:22

1300009Z5

1,150

11.1100

TRQX

17/11/2021

 08:41:22

431172383415043

1,121

11.1100

XLON

17/11/2021

 08:41:22

431172450530623

388

11.1100

CHIX

17/11/2021

 08:42:34

130000A4K

632

11.1100

CHIX

17/11/2021

 08:42:34

130000A4L

213

11.1150

BATE

17/11/2021

 08:42:42

0300009TA

148

11.1150

BATE

17/11/2021

 08:42:42

0300009TB

36

11.1150

XLON

17/11/2021

 08:42:44

431172450530870

1,064

11.1200

XLON

17/11/2021

 08:43:32

431172450531114

14

11.1200

XLON

17/11/2021

 08:43:32

431172450531115

200

11.1200

XLON

17/11/2021

 08:43:32

431172450531116

110

11.1200

XLON

17/11/2021

 08:43:32

431172450531117

100

11.1150

BATE

17/11/2021

 08:43:45

0300009WI

254

11.1150

BATE

17/11/2021

 08:43:45

0300009WJ

872

11.1150

CHIX

17/11/2021

 08:43:45

130000AAI

278

11.1150

CHIX

17/11/2021

 08:43:45

130000AAJ

418

11.1150

XLON

17/11/2021

 08:43:46

431172450531177

200

11.1150

XLON

17/11/2021

 08:43:46

431172450531178

480

11.1150

XLON

17/11/2021

 08:43:46

431172450531179

289

11.1150

BATE

17/11/2021

 08:43:50

0300009WO

76

11.1150

BATE

17/11/2021

 08:43:50

0300009WP

149

11.1150

XLON

17/11/2021

 08:43:51

431172450531198

127

11.1150

XLON

17/11/2021

 08:43:51

431172450531199

267

11.1150

BATE

17/11/2021

 08:43:55

0300009X9

276

11.1100

CHIX

17/11/2021

 08:43:59

130000ABW

365

11.1100

BATE

17/11/2021

 08:44:00

0300009XK

870

11.1250

BATE

17/11/2021

 08:45:11

030000A0W

130

11.1300

TRQX

17/11/2021

 08:45:11

431172383415701

395

11.1300

TRQX

17/11/2021

 08:45:11

431172383415702

100

11.1300

BATE

17/11/2021

 08:45:11

030000A0X

384

11.1250

TRQX

17/11/2021

 08:45:13

431172383415709

630

11.1500

TRQX

17/11/2021

 08:45:30

431172383415767

668

11.1500

XLON

17/11/2021

 08:45:30

431172450531587

482

11.1500

XLON

17/11/2021

 08:45:30

431172450531588

100

11.1550

BATE

17/11/2021

 08:45:30

030000A2H

282

11.1550

BATE

17/11/2021

 08:45:30

030000A2I

75

11.1550

BATE

17/11/2021

 08:45:30

030000A2J

1,150

11.1550

XLON

17/11/2021

 08:45:55

431172450531665

1,150

11.1550

XLON

17/11/2021

 08:46:20

431172450531813

10

11.1550

TRQX

17/11/2021

 08:46:20

431172383415968

1,140

11.1550

TRQX

17/11/2021

 08:46:20

431172383415970

778

11.1500

BATE

17/11/2021

 08:46:21

030000A81

256

11.1550

CHIX

17/11/2021

 08:46:21

130000ARO

54

11.1550

CHIX

17/11/2021

 08:46:21

130000ARP

14

11.1500

XLON

17/11/2021

 08:46:24

431172450531825

1,136

11.1500

XLON

17/11/2021

 08:46:27

431172450531828

1,150

11.1500

XLON

17/11/2021

 08:46:27

431172450531829

394

11.1550

XLON

17/11/2021

 08:47:16

431172450532017

783

11.1550

XLON

17/11/2021

 08:47:16

431172450532018

200

11.1500

XLON

17/11/2021

 08:47:21

431172450532041

279

11.1500

XLON

17/11/2021

 08:47:21

431172450532042

124

11.1500

BATE

17/11/2021

 08:47:21

030000ABH

668

11.1500

BATE

17/11/2021

 08:47:21

030000ABI

106

11.1900

BATE

17/11/2021

 08:47:43

030000ACT

353

11.1800

TRQX

17/11/2021

 08:47:45

431172383416242

373

11.1800

TRQX

17/11/2021

 08:47:45

431172383416243

368

11.1800

BATE

17/11/2021

 08:47:45

030000AD4

169

11.1800

BATE

17/11/2021

 08:47:45

030000AD5

7

11.1800

BATE

17/11/2021

 08:47:45

030000AD6

496

11.1850

TRQX

17/11/2021

 08:48:06

431172383416310

1,150

11.1850

XLON

17/11/2021

 08:48:06

431172450532277

751

11.1850

BATE

17/11/2021

 08:48:06

030000AE8

949

11.1850

CHIX

17/11/2021

 08:48:06

130000B10

488

11.1900

XLON

17/11/2021

 08:48:06

431172450532279

148

11.1900

XLON

17/11/2021

 08:48:06

431172450532280

478

11.1900

XLON

17/11/2021

 08:48:06

431172450532281

36

11.1900

XLON

17/11/2021

 08:48:06

431172450532282

1,150

11.1750

XLON

17/11/2021

 08:48:11

431172450532334

401

11.1850

XLON

17/11/2021

 08:48:25

431172450532489

200

11.1850

XLON

17/11/2021

 08:48:25

431172450532490

478

11.1850

XLON

17/11/2021

 08:48:25

431172450532491

142

11.1850

XLON

17/11/2021

 08:48:25

431172450532492

454

11.1850

XLON

17/11/2021

 08:48:32

431172450532513

200

11.1850

XLON

17/11/2021

 08:48:32

431172450532514

1,116

11.1800

XLON

17/11/2021

 08:48:53

431172450532567

857

11.1800

TRQX

17/11/2021

 08:48:53

431172383416450

34

11.1800

XLON

17/11/2021

 08:48:53

431172450532568

200

11.1800

XLON

17/11/2021

 08:49:12

431172450532622

950

11.1800

XLON

17/11/2021

 08:49:12

431172450532623

390

11.1850

XLON

17/11/2021

 08:49:24

431172450532675

200

11.1850

XLON

17/11/2021

 08:49:24

431172450532676

419

11.1850

XLON

17/11/2021

 08:49:29

431172450532682

140

11.1850

XLON

17/11/2021

 08:49:29

431172450532683

58

11.1850

XLON

17/11/2021

 08:49:34

431172450532701

2,000

11.1850

XLON

17/11/2021

 08:49:39

431172450532719

139

11.1850

XLON

17/11/2021

 08:49:39

431172450532720

408

11.1850

XLON

17/11/2021

 08:49:39

431172450532721

393

11.1850

XLON

17/11/2021

 08:49:39

431172450532722

1,150

11.1850

XLON

17/11/2021

 08:49:50

431172450532785

1,150

11.1850

XLON

17/11/2021

 08:49:50

431172450532786

361

11.1800

TRQX

17/11/2021

 08:49:50

431172383416682

700

11.1850

XLON

17/11/2021

 08:49:50

431172450532788

366

11.1850

XLON

17/11/2021

 08:50:58

431172450533029

784

11.1850

XLON

17/11/2021

 08:51:01

431172450533033

313

11.1950

XLON

17/11/2021

 08:51:57

431172450533194

100

11.1950

XLON

17/11/2021

 08:51:57

431172450533195

135

11.1950

XLON

17/11/2021

 08:51:57

431172450533196

200

11.1950

XLON

17/11/2021

 08:51:57

431172450533197

200

11.1950

XLON

17/11/2021

 08:52:02

431172450533241

446

11.1950

XLON

17/11/2021

 08:52:02

431172450533242

620

11.1950

XLON

17/11/2021

 08:52:02

431172450533243

200

11.1950

XLON

17/11/2021

 08:52:10

431172450533264

200

11.1950

XLON

17/11/2021

 08:52:24

431172450533313

945

11.1950

XLON

17/11/2021

 08:52:25

431172450533315

205

11.1950

XLON

17/11/2021

 08:52:25

431172450533316

200

11.1950

XLON

17/11/2021

 08:53:08

431172450533446

499

11.1950

CHIX

17/11/2021

 08:53:08

130000BT6

200

11.1950

XLON

17/11/2021

 08:53:26

431172450533565

40

11.1950

XLON

17/11/2021

 08:53:26

431172450533566

647

11.1900

CHIX

17/11/2021

 08:54:07

130000BWM

503

11.1900

XLON

17/11/2021

 08:54:07

431172450533682

647

11.1900

XLON

17/11/2021

 08:54:07

431172450533683

911

11.1850

BATE

17/11/2021

 08:54:07

030000AYL

1,148

11.1900

XLON

17/11/2021

 08:54:07

431172450533686

2

11.1900

XLON

17/11/2021

 08:54:07

431172450533687

198

11.1900

XLON

17/11/2021

 08:54:12

431172450533704

690

11.1900

XLON

17/11/2021

 08:54:12

431172450533705

200

11.1900

XLON

17/11/2021

 08:54:12

431172450533706

300

11.1900

XLON

17/11/2021

 08:54:12

431172450533707

300

11.1900

XLON

17/11/2021

 08:54:12

431172450533708

141

11.1900

XLON

17/11/2021

 08:54:12

431172450533709

329

11.1900

XLON

17/11/2021

 08:54:12

431172450533710

418

11.1900

XLON

17/11/2021

 08:54:18

431172450533719

200

11.1900

XLON

17/11/2021

 08:54:18

431172450533720

118

11.1900

BATE

17/11/2021

 08:54:20

030000AZF

225

11.1900

BATE

17/11/2021

 08:54:20

030000AZG

18

11.1950

XLON

17/11/2021

 08:55:25

431172450533971

440

11.1950

XLON

17/11/2021

 08:55:25

431172450533972

105

11.1950

XLON

17/11/2021

 08:55:25

431172450533973

27

11.1950

XLON

17/11/2021

 08:55:25

431172450533974

940

11.1950

XLON

17/11/2021

 08:55:25

431172450533975

1,150

11.1900

XLON

17/11/2021

 08:55:30

431172450533987

572

11.1900

TRQX

17/11/2021

 08:55:30

431172383417793

51

11.1900

TRQX

17/11/2021

 08:55:30

431172383417794

203

11.1850

TRQX

17/11/2021

 08:56:57

431172383418007

257

11.1850

TRQX

17/11/2021

 08:56:57

431172383418008

842

11.1800

BATE

17/11/2021

 08:56:57

030000BA2

300

11.1850

CHIX

17/11/2021

 08:56:57

130000CE2

200

11.1850

CHIX

17/11/2021

 08:56:57

130000CE3

214

11.1850

CHIX

17/11/2021

 08:56:57

130000CE4

203

11.1850

CHIX

17/11/2021

 08:56:57

130000CE5

220

11.1850

CHIX

17/11/2021

 08:56:57

130000CE6

19

11.1900

CHIX

17/11/2021

 08:56:57

130000CE7

200

11.1850

XLON

17/11/2021

 08:56:57

431172450534225

950

11.1850

XLON

17/11/2021

 08:56:57

431172450534226

125

11.1850

XLON

17/11/2021

 08:56:57

431172450534229

1,150

11.1800

XLON

17/11/2021

 08:57:36

431172450534329

864

11.1750

XLON

17/11/2021

 08:57:59

431172450534373

286

11.1750

XLON

17/11/2021

 08:57:59

431172450534374

200

11.1800

XLON

17/11/2021

 08:57:59

431172450534376

71

11.1850

XLON

17/11/2021

 08:59:21

431172450534766

1,150

11.1900

CHIX

17/11/2021

 08:59:59

130000CSL

1,150

11.1900

XLON

17/11/2021

 08:59:59

431172450534824

1,150

11.1850

XLON

17/11/2021

 09:01:06

431172450535027

168

11.1900

BATE

17/11/2021

 09:01:06

030000BMT

100

11.1900

BATE

17/11/2021

 09:01:06

030000BMU

73

11.1900

BATE

17/11/2021

 09:01:06

030000BMV

314

11.1850

XLON

17/11/2021

 09:01:06

431172450535031

836

11.1850

XLON

17/11/2021

 09:01:06

431172450535032

1,016

11.1850

XLON

17/11/2021

 09:01:06

431172450535033

134

11.1850

XLON

17/11/2021

 09:01:06

431172450535034

5

11.1800

XLON

17/11/2021

 09:01:11

431172450535061

200

11.1800

XLON

17/11/2021

 09:01:11

431172450535062

1,150

11.1750

XLON

17/11/2021

 09:01:13

431172450535074

1,016

11.1750

XLON

17/11/2021

 09:01:13

431172450535075

134

11.1750

XLON

17/11/2021

 09:01:13

431172450535076

1,150

11.1700

XLON

17/11/2021

 09:01:21

431172450535117

141

11.1700

XLON

17/11/2021

 09:01:21

431172450535121

1,150

11.1900

XLON

17/11/2021

 09:03:15

431172450535401

1,150

11.1900

XLON

17/11/2021

 09:03:15

431172450535403

1,109

11.1950

XLON

17/11/2021

 09:04:25

431172450535548

100

11.1950

CHIX

17/11/2021

 09:05:05

130000DLG

200

11.1950

CHIX

17/11/2021

 09:05:05

130000DLH

100

11.1950

CHIX

17/11/2021

 09:05:05

130000DLI

100

11.1950

CHIX

17/11/2021

 09:05:05

130000DLJ

280

11.1950

CHIX

17/11/2021

 09:05:05

130000DLK

25

11.1950

CHIX

17/11/2021

 09:05:05

130000DLL

324

11.1950

CHIX

17/11/2021

 09:05:10

130000DM5

1,150

11.1950

XLON

17/11/2021

 09:05:10

431172450535696

1,377

11.2000

XLON

17/11/2021

 09:05:12

431172450535709

232

11.2000

XLON

17/11/2021

 09:05:12

431172450535710

200

11.2000

XLON

17/11/2021

 09:05:12

431172450535711

167

11.2000

XLON

17/11/2021

 09:05:12

431172450535712

440

11.2000

XLON

17/11/2021

 09:05:12

431172450535713

376

11.2000

XLON

17/11/2021

 09:05:12

431172450535714

179

11.1950

BATE

17/11/2021

 09:05:15

030000C2J

72

11.1950

BATE

17/11/2021

 09:05:15

030000C2K

1,150

11.1850

XLON

17/11/2021

 09:05:17

431172450535723

110

11.1850

XLON

17/11/2021

 09:05:17

431172450535724

379

11.1850

XLON

17/11/2021

 09:05:17

431172450535725

454

11.1850

XLON

17/11/2021

 09:05:28

431172450535770

466

11.1850

XLON

17/11/2021

 09:05:33

431172450535783

282

11.1850

BATE

17/11/2021

 09:05:35

030000C39

459

11.1750

TRQX

17/11/2021

 09:05:35

431172383419628

684

11.1750

TRQX

17/11/2021

 09:05:35

431172383419629

200

11.1750

XLON

17/11/2021

 09:05:38

431172450535790

75

11.1750

XLON

17/11/2021

 09:05:38

431172450535791

315

11.1750

BATE

17/11/2021

 09:05:40

030000C3F

224

11.1750

BATE

17/11/2021

 09:05:40

030000C3G

402

11.1750

XLON

17/11/2021

 09:05:50

431172450535844

294

11.1750

XLON

17/11/2021

 09:05:50

431172450535845

200

11.1750

XLON

17/11/2021

 09:05:50

431172450535846

47

11.1750

XLON

17/11/2021

 09:05:50

431172450535847

1,082

11.1750

XLON

17/11/2021

 09:06:42

431172450535985

1,150

11.1650

CHIX

17/11/2021

 09:07:10

130000E0G

471

11.1600

TRQX

17/11/2021

 09:07:10

431172383419999

200

11.1650

XLON

17/11/2021

 09:07:10

431172450536045

35

11.1650

XLON

17/11/2021

 09:07:10

431172450536046

776

11.1600

XLON

17/11/2021

 09:07:34

431172450536104

58

11.1600

XLON

17/11/2021

 09:07:34

431172450536105

308

11.1600

XLON

17/11/2021

 09:07:39

431172450536118

329

11.1600

TRQX

17/11/2021

 09:07:54

431172383420159

157

11.1600

XLON

17/11/2021

 09:08:43

431172450536316

772

11.1500

XLON

17/11/2021

 09:08:56

431172450536337

436

11.1450

CHIX

17/11/2021

 09:08:59

130000EB7

687

11.1450

CHIX

17/11/2021

 09:08:59

130000EB8

343

11.1450

TRQX

17/11/2021

 09:08:59

431172383420381

200

11.1400

XLON

17/11/2021

 09:09:19

431172450536402

360

11.1400

BATE

17/11/2021

 09:09:20

030000CID

819

11.1550

BATE

17/11/2021

 09:11:11

030000CQO

1,150

11.1550

XLON

17/11/2021

 09:11:11

431172450536674

1,150

11.1550

XLON

17/11/2021

 09:11:11

431172450536676

896

11.1650

XLON

17/11/2021

 09:13:01

431172450536981

944

11.1650

XLON

17/11/2021

 09:13:01

431172450536980

254

11.1650

XLON

17/11/2021

 09:13:01

431172450536982

179

11.1700

XLON

17/11/2021

 09:13:28

431172450537097

338

11.1700

XLON

17/11/2021

 09:13:28

431172450537098

129

11.1700

XLON

17/11/2021

 09:13:28

431172450537099

159

11.1800

BATE

17/11/2021

 09:14:11

030000D43

43

11.1800

BATE

17/11/2021

 09:14:11

030000D44

619

11.1800

BATE

17/11/2021

 09:14:11

030000D45

644

11.1800

BATE

17/11/2021

 09:14:25

030000D59

347

11.1750

CHIX

17/11/2021

 09:14:48

130000FG6

1,150

11.1800

XLON

17/11/2021

 09:14:48

431172450537232

255

11.1800

BATE

17/11/2021

 09:14:49

030000D72

79

11.1750

CHIX

17/11/2021

 09:14:53

130000FGH

311

11.1750

CHIX

17/11/2021

 09:14:53

130000FGI

92

11.1750

XLON

17/11/2021

 09:14:53

431172450537236

413

11.1750

CHIX

17/11/2021

 09:14:53

130000FGP

238

11.1750

XLON

17/11/2021

 09:14:53

431172450537237

171

11.1750

XLON

17/11/2021

 09:14:53

431172450537238

422

11.1800

XLON

17/11/2021

 09:15:56

431172450537448

480

11.1800

XLON

17/11/2021

 09:16:01

431172450537454

128

11.1800

XLON

17/11/2021

 09:16:01

431172450537455

1,150

11.1850

XLON

17/11/2021

 09:16:46

431172450537647

100

11.1800

BATE

17/11/2021

 09:16:48

030000DIT

245

11.1850

CHIX

17/11/2021

 09:16:48

130000FVP

568

11.1800

TRQX

17/11/2021

 09:16:48

431172383421869

200

11.1750

XLON

17/11/2021

 09:16:54

431172450537677

240

11.1800

BATE

17/11/2021

 09:16:54

030000DJF

100

11.1800

BATE

17/11/2021

 09:18:11

030000DP3

70

11.1800

BATE

17/11/2021

 09:18:11

030000DP4

904

11.1750

CHIX

17/11/2021

 09:18:11

130000G4F

108

11.1750

CHIX

17/11/2021

 09:18:11

130000G4G

1,055

11.1750

XLON

17/11/2021

 09:18:11

431172450537864

100

11.1800

TRQX

17/11/2021

 09:18:11

431172383422123

1,150

11.1750

XLON

17/11/2021

 09:18:12

431172450537872

67

11.1800

BATE

17/11/2021

 09:18:16

030000DP7

100

11.1800

BATE

17/11/2021

 09:18:16

030000DP8

282

11.1800

BATE

17/11/2021

 09:18:21

030000DPI

235

11.1750

XLON

17/11/2021

 09:18:21

431172450537911

68

11.1750

TRQX

17/11/2021

 09:18:21

431172383422147

500

11.1750

TRQX

17/11/2021

 09:18:21

431172383422148

321

11.1750

BATE

17/11/2021

 09:18:26

030000DPT

253

11.1750

BATE

17/11/2021

 09:18:26

030000DPU

90

11.1750

BATE

17/11/2021

 09:18:49

030000DQZ

174

11.1750

BATE

17/11/2021

 09:18:49

030000DR0

268

11.1700

BATE

17/11/2021

 09:19:27

030000DTD

591

11.1700

BATE

17/11/2021

 09:19:27

030000DTE

340

11.1750

XLON

17/11/2021

 09:19:27

431172450538108

200

11.1750

XLON

17/11/2021

 09:19:27

431172450538109

159

11.1750

XLON

17/11/2021

 09:19:27

431172450538110

349

11.1750

XLON

17/11/2021

 09:19:27

431172450538111

83

11.1750

XLON

17/11/2021

 09:19:27

431172450538112

6

11.1700

BATE

17/11/2021

 09:19:54

030000DUO

240

11.1700

BATE

17/11/2021

 09:19:54

030000DUP

204

11.1700

XLON

17/11/2021

 09:21:53

431172450538482

166

11.1700

XLON

17/11/2021

 09:21:53

431172450538483

200

11.1700

XLON

17/11/2021

 09:21:53

431172450538484

476

11.1700

XLON

17/11/2021

 09:22:04

431172450538530

200

11.1700

XLON

17/11/2021

 09:22:04

431172450538531

48

11.1650

XLON

17/11/2021

 09:22:05

431172450538534

509

11.1650

XLON

17/11/2021

 09:22:05

431172450538535

531

11.1650

TRQX

17/11/2021

 09:22:05

431172383422754

295

11.1650

XLON

17/11/2021

 09:22:05

431172450538536

607

11.1800

XLON

17/11/2021

 09:24:09

431172450538896

39

11.1750

TRQX

17/11/2021

 09:24:52

431172383423226

1,150

11.1750

XLON

17/11/2021

 09:24:52

431172450539100

534

11.1750

XLON

17/11/2021

 09:24:52

431172450539098

102

11.1750

TRQX

17/11/2021

 09:24:52

431172383423227

286

11.1750

TRQX

17/11/2021

 09:24:52

431172383423228

730

11.1750

XLON

17/11/2021

 09:24:53

431172450539101

1,048

11.1750

CHIX

17/11/2021

 09:25:03

130000H32

462

11.1750

XLON

17/11/2021

 09:25:03

431172450539107

747

11.1650

BATE

17/11/2021

 09:25:06

030000EDC

399

11.1750

XLON

17/11/2021

 09:27:48

431172450539588

167

11.1750

XLON

17/11/2021

 09:27:48

431172450539589

130

11.1750

XLON

17/11/2021

 09:27:48

431172450539590

1

11.1750

XLON

17/11/2021

 09:27:48

431172450539591

200

11.1750

XLON

17/11/2021

 09:27:48

431172450539592

184

11.1750

XLON

17/11/2021

 09:27:48

431172450539593

200

11.1750

XLON

17/11/2021

 09:27:53

431172450539598

166

11.1750

XLON

17/11/2021

 09:27:53

431172450539599

670

11.1750

XLON

17/11/2021

 09:27:53

431172450539600

1,150

11.1700

CHIX

17/11/2021

 09:27:57

130000HHP

157

11.1700

BATE

17/11/2021

 09:27:57

030000EKX

100

11.1700

BATE

17/11/2021

 09:27:57

030000EKY

200

11.1700

XLON

17/11/2021

 09:27:58

431172450539608

224

11.1700

XLON

17/11/2021

 09:27:58

431172450539609

861

11.1650

XLON

17/11/2021

 09:28:27

431172450539773

200

11.1700

XLON

17/11/2021

 09:30:07

431172450540116

153

11.1700

XLON

17/11/2021

 09:30:07

431172450540117

96

11.1750

XLON

17/11/2021

 09:32:50

431172450540600

407

11.1750

XLON

17/11/2021

 09:32:50

431172450540601

447

11.1750

XLON

17/11/2021

 09:32:50

431172450540602

676

11.1700

TRQX

17/11/2021

 09:33:08

431172383424634

969

11.1700

XLON

17/11/2021

 09:33:08

431172450540708

1,150

11.1700

CHIX

17/11/2021

 09:33:08

130000IAM

196

11.1750

XLON

17/11/2021

 09:35:29

431172450541177

58

11.1750

XLON

17/11/2021

 09:35:29

431172450541178

351

11.1800

XLON

17/11/2021

 09:36:26

431172450541269

707

11.1800

XLON

17/11/2021

 09:36:26

431172450541270

1,150

11.1750

CHIX

17/11/2021

 09:36:34

130000ITJ

114

11.1750

TRQX

17/11/2021

 09:36:34

431172383425386

352

11.1750

TRQX

17/11/2021

 09:36:34

431172383425387

550

11.1700

TRQX

17/11/2021

 09:38:14

431172383425725

868

11.1700

BATE

17/11/2021

 09:38:14

030000FIN

515

11.1700

XLON

17/11/2021

 09:38:14

431172450541513

528

11.1700

XLON

17/11/2021

 09:38:14

431172450541514

263

11.1650

BATE

17/11/2021

 09:38:17

030000FIX

54

11.1650

BATE

17/11/2021

 09:38:17

030000FIY

80

11.1650

BATE

17/11/2021

 09:38:17

030000FIZ

200

11.1700

XLON

17/11/2021

 09:38:17

431172450541522

41

11.1700

XLON

17/11/2021

 09:38:17

431172450541523

1,014

11.1700

XLON

17/11/2021

 09:39:25

431172450541631

100

11.1750

BATE

17/11/2021

 09:40:00

030000FNK

170

11.1750

BATE

17/11/2021

 09:40:00

030000FNL

243

11.1750

TRQX

17/11/2021

 09:42:17

431172383426360

345

11.1750

XLON

17/11/2021

 09:42:17

431172450542020

382

11.1750

XLON

17/11/2021

 09:42:17

431172450542021

89

11.1750

XLON

17/11/2021

 09:42:17

431172450542022

200

11.1750

XLON

17/11/2021

 09:42:17

431172450542023

56

11.1750

XLON

17/11/2021

 09:42:17

431172450542024

129

11.1750

TRQX

17/11/2021

 09:42:17

431172383426361

67

11.1750

TRQX

17/11/2021

 09:42:17

431172383426362

132

11.1750

TRQX

17/11/2021

 09:42:17

431172383426363

600

11.1750

CHIX

17/11/2021

 09:42:51

130000JN9

282

11.1750

CHIX

17/11/2021

 09:42:51

130000JNA

185

11.1750

CHIX

17/11/2021

 09:42:51

130000JNB

60

11.1750

CHIX

17/11/2021

 09:42:51

130000JNC

276

11.1700

XLON

17/11/2021

 09:42:51

431172450542121

1

11.1650

BATE

17/11/2021

 09:42:55

030000FW3

100

11.1700

BATE

17/11/2021

 09:42:55

030000FW4

282

11.1700

BATE

17/11/2021

 09:43:00

030000FW9

294

11.1700

BATE

17/11/2021

 09:43:00

030000FWA

99

11.1700

BATE

17/11/2021

 09:43:00

030000FWB

785

11.1650

BATE

17/11/2021

 09:43:21

030000FXB

28

11.1650

BATE

17/11/2021

 09:43:21

030000FXC

189

11.1700

CHIX

17/11/2021

 09:43:21

130000JOX

42

11.1700

CHIX

17/11/2021

 09:43:21

130000JOY

427

11.1700

XLON

17/11/2021

 09:43:21

431172450542198

386

11.1750

XLON

17/11/2021

 09:44:25

431172450542357

233

11.1750

BATE

17/11/2021

 09:44:59

030000G3K

302

11.1750

CHIX

17/11/2021

 09:44:59

130000JXK

576

11.1750

CHIX

17/11/2021

 09:44:59

130000JXL

168

11.1750

CHIX

17/11/2021

 09:44:59

130000JXM

432

11.1800

XLON

17/11/2021

 09:44:59

431172450542453

200

11.1800

XLON

17/11/2021

 09:44:59

431172450542454

540

11.1800

XLON

17/11/2021

 09:44:59

431172450542455

77

11.1800

XLON

17/11/2021

 09:44:59

431172450542456

25

11.1800

XLON

17/11/2021

 09:44:59

431172450542457

100

11.1800

TRQX

17/11/2021

 09:44:59

431172383426797

252

11.1800

XLON

17/11/2021

 09:45:04

431172450542478

383

11.1700

XLON

17/11/2021

 09:46:19

431172450542722

42

11.1700

XLON

17/11/2021

 09:46:19

431172450542723

412

11.1700

XLON

17/11/2021

 09:46:19

431172450542724

4

11.1700

XLON

17/11/2021

 09:46:33

431172450542757

200

11.1700

XLON

17/11/2021

 09:46:33

431172450542758

636

11.1600

TRQX

17/11/2021

 09:47:18

431172383427199

200

11.1650

XLON

17/11/2021

 09:47:18

431172450542840

255

11.1650

XLON

17/11/2021

 09:47:18

431172450542841

379

11.1650

XLON

17/11/2021

 09:47:18

431172450542842

433

11.1650

XLON

17/11/2021

 09:47:19

431172450542849

205

11.1550

TRQX

17/11/2021

 09:47:26

431172383427226

31

11.1550

TRQX

17/11/2021

 09:47:26

431172383427227

108

11.1500

TRQX

17/11/2021

 09:48:19

431172383427345

383

11.1500

CHIX

17/11/2021

 09:48:36

130000KCW

34

11.1500

CHIX

17/11/2021

 09:49:39

130000KJJ

71

11.1500

CHIX

17/11/2021

 09:49:39

130000KJK

285

11.1500

CHIX

17/11/2021

 09:49:39

130000KJL

309

11.1500

CHIX

17/11/2021

 09:49:39

130000KJM

245

11.1500

TRQX

17/11/2021

 09:49:40

431172383427585

35

11.1500

TRQX

17/11/2021

 09:49:40

431172383427584

200

11.1450

XLON

17/11/2021

 09:49:42

431172450543244

869

11.1450

XLON

17/11/2021

 09:49:42

431172450543245

114

11.1450

XLON

17/11/2021

 09:49:42

431172450543246

359

11.1450

BATE

17/11/2021

 09:49:46

030000GJ7

705

11.1450

BATE

17/11/2021

 09:49:49

030000GJB

100

11.1450

BATE

17/11/2021

 09:49:49

030000GJC

158

11.1450

BATE

17/11/2021

 09:49:55

030000GJW

79

11.1400

XLON

17/11/2021

 09:50:17

431172450543297

889

11.1400

XLON

17/11/2021

 09:50:17

431172450543298

161

11.1400

XLON

17/11/2021

 09:50:17

431172450543300

200

11.1400

XLON

17/11/2021

 09:50:17

431172450543301

759

11.1400

XLON

17/11/2021

 09:50:17

431172450543302

244

11.1400

XLON

17/11/2021

 09:50:24

431172450543309

861

11.1300

XLON

17/11/2021

 09:50:42

431172450543377

1,150

11.1100

CHIX

17/11/2021

 09:54:04

130000L27

46

11.1100

XLON

17/11/2021

 09:54:04

431172450543736

979

11.1100

XLON

17/11/2021

 09:54:04

431172450543737

19

11.1100

XLON

17/11/2021

 09:54:04

431172450543738

361

11.1050

CHIX

17/11/2021

 09:54:28

130000L3R

97

11.1100

XLON

17/11/2021

 09:54:28

431172450543794

829

11.1100

XLON

17/11/2021

 09:54:44

431172450543835

459

11.1100

XLON

17/11/2021

 09:54:44

431172450543836

200

11.1100

XLON

17/11/2021

 09:54:44

431172450543837

94

11.1050

XLON

17/11/2021

 09:54:53

431172450543857

1,056

11.1050

XLON

17/11/2021

 09:54:53

431172450543858

406

11.1050

XLON

17/11/2021

 09:55:00

431172450543870

326

11.1050

XLON

17/11/2021

 09:55:00

431172450543871

1,150

11.1000

XLON

17/11/2021

 09:55:21

431172450543995

200

11.1000

XLON

17/11/2021

 09:55:21

431172450543996

1,006

11.1000

XLON

17/11/2021

 09:55:21

431172450543997

347

11.1000

XLON

17/11/2021

 09:55:26

431172450544009

63

11.1000

XLON

17/11/2021

 09:55:26

431172450544010

3

11.1000

XLON

17/11/2021

 09:55:26

431172450544011

48

11.1150

XLON

17/11/2021

 09:55:42

431172450544067

62

11.1150

XLON

17/11/2021

 09:55:42

431172450544068

392

11.1250

XLON

17/11/2021

 09:58:09

431172450544419

1

11.1250

XLON

17/11/2021

 09:58:09

431172450544420

847

11.1250

XLON

17/11/2021

 09:58:09

431172450544421

336

11.1300

XLON

17/11/2021

 09:58:49

431172450544487

340

11.1300

XLON

17/11/2021

 09:58:49

431172450544488

200

11.1300

XLON

17/11/2021

 09:58:49

431172450544489

206

11.1300

BATE

17/11/2021

 09:58:49

030000HBD

33

11.1300

CHIX

17/11/2021

 10:00:21

130000LYO

1,000

11.1300

CHIX

17/11/2021

 10:00:21

130000LYP

723

11.1300

XLON

17/11/2021

 10:00:21

431172450544638

57

11.1300

CHIX

17/11/2021

 10:00:21

130000LYQ

66

11.1350

BATE

17/11/2021

 10:00:21

030000HG9

77

11.1350

BATE

17/11/2021

 10:00:21

030000HGA

100

11.1350

BATE

17/11/2021

 10:00:21

030000HGB

154

11.1400

XLON

17/11/2021

 10:01:18

431172450544776

134

11.1400

XLON

17/11/2021

 10:01:18

431172450544777

495

11.1400

XLON

17/11/2021

 10:01:18

431172450544778

178

11.1400

BATE

17/11/2021

 10:01:19

030000HJR

98

11.1400

BATE

17/11/2021

 10:01:19

030000HJS

420

11.1350

XLON

17/11/2021

 10:01:39

431172450544824

992

11.1400

XLON

17/11/2021

 10:03:22

431172450545064

87

11.1400

XLON

17/11/2021

 10:03:22

431172450545065

152

11.1400

CHIX

17/11/2021

 10:03:22

130000MDY

152

11.1400

BATE

17/11/2021

 10:03:22

030000HQ4

752

11.1400

CHIX

17/11/2021

 10:03:22

130000MDZ

92

11.1400

BATE

17/11/2021

 10:03:22

030000HQ5

201

11.1400

BATE

17/11/2021

 10:03:23

030000HQ8

70

11.1400

BATE

17/11/2021

 10:03:23

030000HQ9

5

11.1400

TRQX

17/11/2021

 10:03:34

431172383429792

500

11.1400

TRQX

17/11/2021

 10:03:34

431172383429793

364

11.1350

TRQX

17/11/2021

 10:05:22

431172383430227

867

11.1350

BATE

17/11/2021

 10:05:22

030000HYE

61

11.1350

TRQX

17/11/2021

 10:05:22

431172383430228

300

11.1400

TRQX

17/11/2021

 10:05:22

431172383430230

60

11.1400

TRQX

17/11/2021

 10:05:22

431172383430231

200

11.1350

XLON

17/11/2021

 10:05:22

431172450545372

775

11.1350

XLON

17/11/2021

 10:05:22

431172450545373

175

11.1350

XLON

17/11/2021

 10:05:22

431172450545374

60

11.1350

BATE

17/11/2021

 10:05:22

030000HYG

100

11.1350

BATE

17/11/2021

 10:05:22

030000HYH

109

11.1400

BATE

17/11/2021

 10:05:22

030000HYI

200

11.1350

XLON

17/11/2021

 10:05:27

431172450545397

58

11.1350

XLON

17/11/2021

 10:05:27

431172450545398

53

11.1350

XLON

17/11/2021

 10:05:27

431172450545399

128

11.1350

XLON

17/11/2021

 10:05:32

431172450545415

491

11.1350

XLON

17/11/2021

 10:05:32

431172450545416

286

11.1350

XLON

17/11/2021

 10:05:32

431172450545417

410

11.1250

TRQX

17/11/2021

 10:05:49

431172383430352

138

11.1450

XLON

17/11/2021

 10:09:24

431172450546285

1,949

11.1450

XLON

17/11/2021

 10:09:24

431172450546286

140

11.1450

XLON

17/11/2021

 10:09:24

431172450546287

60

11.1450

XLON

17/11/2021

 10:09:29

431172450546290

7

11.1450

XLON

17/11/2021

 10:09:29

431172450546291

20

11.1450

XLON

17/11/2021

 10:09:29

431172450546292

975

11.1450

XLON

17/11/2021

 10:09:29

431172450546293

360

11.1450

XLON

17/11/2021

 10:09:29

431172450546294

82

11.1450

XLON

17/11/2021

 10:09:29

431172450546295

511

11.1450

XLON

17/11/2021

 10:09:34

431172450546303

438

11.1450

XLON

17/11/2021

 10:09:34

431172450546304

152

11.1500

BATE

17/11/2021

 10:10:10

030000IHI

813

11.1500

BATE

17/11/2021

 10:10:10

030000IHJ

840

11.1550

XLON

17/11/2021

 10:10:10

431172450546525

200

11.1550

XLON

17/11/2021

 10:10:10

431172450546526

40

11.1550

XLON

17/11/2021

 10:10:10

431172450546527

233

11.1550

CHIX

17/11/2021

 10:10:24

130000NS4

744

11.1550

CHIX

17/11/2021

 10:10:24

130000NS5

44

11.1550

CHIX

17/11/2021

 10:10:24

130000NS6

1,150

11.1600

CHIX

17/11/2021

 10:13:32

130000OB4

543

11.1650

TRQX

17/11/2021

 10:13:58

431172383431904

337

11.1650

BATE

17/11/2021

 10:14:36

030000IX6

1,150

11.1650

XLON

17/11/2021

 10:15:22

431172450547329

200

11.1650

XLON

17/11/2021

 10:15:22

431172450547331

950

11.1650

XLON

17/11/2021

 10:15:22

431172450547332

200

11.1650

XLON

17/11/2021

 10:17:09

431172450547602

166

11.1650

XLON

17/11/2021

 10:17:09

431172450547603

907

11.1650

CHIX

17/11/2021

 10:18:04

130000OY7

457

11.1650

BATE

17/11/2021

 10:18:04

030000J9I

87

11.1650

BATE

17/11/2021

 10:18:04

030000J9J

186

11.1650

CHIX

17/11/2021

 10:18:04

130000OY8

340

11.1700

XLON

17/11/2021

 10:18:04

431172450547783

200

11.1700

XLON

17/11/2021

 10:18:04

431172450547784

202

11.1700

XLON

17/11/2021

 10:18:04

431172450547785

408

11.1700

XLON

17/11/2021

 10:18:04

431172450547786

251

11.1600

CHIX

17/11/2021

 10:18:08

130000OZU

1,117

11.1600

TRQX

17/11/2021

 10:18:08

431172383432720

279

11.1600

XLON

17/11/2021

 10:18:08

431172450547821

200

11.1600

XLON

17/11/2021

 10:18:08

431172450547825

312

11.1600

XLON

17/11/2021

 10:18:08

431172450547826

70

11.1600

BATE

17/11/2021

 10:18:08

030000JAA

200

11.1600

XLON

17/11/2021

 10:18:09

431172450547827

200

11.1750

XLON

17/11/2021

 10:20:01

431172450548303

785

11.1750

XLON

17/11/2021

 10:20:06

431172450548321

1,035

11.1800

XLON

17/11/2021

 10:20:51

431172450548455

1,150

11.1750

XLON

17/11/2021

 10:21:19

431172450548591

397

11.1800

XLON

17/11/2021

 10:23:40

431172450549018

534

11.1800

XLON

17/11/2021

 10:23:40

431172450549019

200

11.1800

XLON

17/11/2021

 10:23:40

431172450549020

156

11.1800

XLON

17/11/2021

 10:23:40

431172450549021

1,198

11.1800

XLON

17/11/2021

 10:23:40

431172450549022

403

11.1800

XLON

17/11/2021

 10:23:45

431172450549072

826

11.1750

XLON

17/11/2021

 10:25:25

431172450549428

344

11.1700

BATE

17/11/2021

 10:25:25

030000JW2

54

11.1700

BATE

17/11/2021

 10:25:25

030000JW3

621

11.1700

BATE

17/11/2021

 10:25:25

030000JW4

641

11.1750

CHIX

17/11/2021

 10:25:25

130000Q5L

200

11.1750

XLON

17/11/2021

 10:25:25

431172450549434

131

11.1750

XLON

17/11/2021

 10:25:25

431172450549435

180

11.1950

BATE

17/11/2021

 10:27:38

030000K59

100

11.1950

BATE

17/11/2021

 10:27:38

030000K5A

8

11.1950

CHIX

17/11/2021

 10:27:38

130000QJV

407

11.1950

CHIX

17/11/2021

 10:27:38

130000QJW

200

11.1950

XLON

17/11/2021

 10:27:44

431172450549961

401

11.1950

XLON

17/11/2021

 10:28:10

431172450550045

743

11.1900

BATE

17/11/2021

 10:28:17

030000K88

1,150

11.1900

CHIX

17/11/2021

 10:28:17

130000QNP

385

11.1900

BATE

17/11/2021

 10:28:17

030000K89

200

11.1900

XLON

17/11/2021

 10:28:17

431172450550081

1,150

11.1850

XLON

17/11/2021

 10:28:18

431172450550083

200

11.1850

XLON

17/11/2021

 10:31:27

431172450550840

164

11.1850

XLON

17/11/2021

 10:31:27

431172450550841

261

11.1850

XLON

17/11/2021

 10:31:27

431172450550842

525

11.1850

XLON

17/11/2021

 10:31:27

431172450550843

156

11.1850

XLON

17/11/2021

 10:31:53

431172450551006

334

11.1850

XLON

17/11/2021

 10:31:53

431172450551007

282

11.1850

XLON

17/11/2021

 10:31:53

431172450551008

61

11.1850

XLON

17/11/2021

 10:31:53

431172450551009

486

11.1850

XLON

17/11/2021

 10:31:53

431172450551010

100

11.1850

BATE

17/11/2021

 10:31:53

030000KK1

481

11.1800

XLON

17/11/2021

 10:31:58

431172450551086

200

11.1800

XLON

17/11/2021

 10:31:58

431172450551087

85

11.1750

TRQX

17/11/2021

 10:31:58

431172383435347

154

11.1750

BATE

17/11/2021

 10:31:58

030000KKD

128

11.1800

BATE

17/11/2021

 10:31:58

030000KKE

100

11.1800

BATE

17/11/2021

 10:31:58

030000KKF

540

11.1750

TRQX

17/11/2021

 10:31:59

431172383435357

180

11.1800

XLON

17/11/2021

 10:32:22

431172450551279

1,055

11.1750

CHIX

17/11/2021

 10:32:54

130000RFO

496

11.1750

TRQX

17/11/2021

 10:32:54

431172383435540

825

11.1750

XLON

17/11/2021

 10:32:54

431172450551464

1,150

11.1750

XLON

17/11/2021

 10:32:54

431172450551465

660

11.1700

BATE

17/11/2021

 10:33:33

030000KPF

25

11.1750

XLON

17/11/2021

 10:33:34

431172450551547

200

11.1750

XLON

17/11/2021

 10:33:34

431172450551548

161

11.1750

XLON

17/11/2021

 10:33:34

431172450551549

318

11.1750

XLON

17/11/2021

 10:33:45

431172450551586

168

11.1700

BATE

17/11/2021

 10:34:26

030000KR9

100

11.1700

BATE

17/11/2021

 10:34:26

030000KRA

202

11.1650

BATE

17/11/2021

 10:34:41

030000KRT

581

11.1650

XLON

17/11/2021

 10:35:07

431172450551865

474

11.1650

BATE

17/11/2021

 10:35:07

030000KT1

267

11.1650

XLON

17/11/2021

 10:35:11

431172450551872

398

11.1650

XLON

17/11/2021

 10:35:42

431172450551988

200

11.1650

XLON

17/11/2021

 10:35:42

431172450551989

423

11.1650

XLON

17/11/2021

 10:35:42

431172450551990

63

11.1650

XLON

17/11/2021

 10:35:42

431172450551991

100

11.1650

BATE

17/11/2021

 10:35:44

030000KUV

890

11.1600

XLON

17/11/2021

 10:35:44

431172450551998

70

11.1650

BATE

17/11/2021

 10:36:30

030000KXH

100

11.1650

BATE

17/11/2021

 10:36:30

030000KXI

154

11.1700

XLON

17/11/2021

 10:39:23

431172450552670

166

11.1700

XLON

17/11/2021

 10:39:23

431172450552671

200

11.1700

XLON

17/11/2021

 10:39:23

431172450552672

88

11.1600

CHIX

17/11/2021

 10:39:27

130000SFC

712

11.1600

CHIX

17/11/2021

 10:39:27

130000SFD

350

11.1600

CHIX

17/11/2021

 10:39:27

130000SFE

270

11.1600

XLON

17/11/2021

 10:39:27

431172450552685

328

11.1600

TRQX

17/11/2021

 10:39:27

431172383436785

174

11.1600

TRQX

17/11/2021

 10:39:27

431172383436786

40

11.1600

TRQX

17/11/2021

 10:39:27

431172383436787

60

11.1600

TRQX

17/11/2021

 10:39:27

431172383436788

77

11.1600

TRQX

17/11/2021

 10:39:27

431172383436789

413

11.1600

TRQX

17/11/2021

 10:39:30

431172383436793

58

11.1600

TRQX

17/11/2021

 10:39:30

431172383436794

1,150

11.1550

XLON

17/11/2021

 10:40:59

431172450552946

200

11.1450

XLON

17/11/2021

 10:40:59

431172450552952

57

11.1500

XLON

17/11/2021

 10:40:59

431172450552953

169

11.1500

XLON

17/11/2021

 10:40:59

431172450552954

400

11.1500

XLON

17/11/2021

 10:40:59

431172450552955

200

11.1450

XLON

17/11/2021

 10:41:02

431172450552956

854

11.1450

XLON

17/11/2021

 10:41:02

431172450552957

113

11.1450

XLON

17/11/2021

 10:41:02

431172450552958

409

11.1500

XLON

17/11/2021

 10:44:28

431172450553694

254

11.1500

CHIX

17/11/2021

 10:44:32

130000T73

1,150

11.1500

CHIX

17/11/2021

 10:45:47

130000TE4

1,150

11.1500

XLON

17/11/2021

 10:45:47

431172450553987

618

11.1500

XLON

17/11/2021

 10:45:47

431172450553988

876

11.1550

XLON

17/11/2021

 10:47:30

431172450554343

311

11.1500

CHIX

17/11/2021

 10:47:35

130000TMU

542

11.1500

CHIX

17/11/2021

 10:47:35

130000TMV

638

11.1500

XLON

17/11/2021

 10:47:35

431172450554363

512

11.1500

XLON

17/11/2021

 10:47:35

431172450554364

70

11.1550

BATE

17/11/2021

 10:47:35

030000LXJ

29

11.1550

BATE

17/11/2021

 10:47:35

030000LXK

282

11.1550

BATE

17/11/2021

 10:47:35

030000LXL

110

11.1550

BATE

17/11/2021

 10:47:35

030000LXM

437

11.1500

XLON

17/11/2021

 10:47:36

431172450554369

200

11.1500

XLON

17/11/2021

 10:47:36

431172450554370

227

11.1500

BATE

17/11/2021

 10:47:45

030000LY7

121

11.1500

BATE

17/11/2021

 10:47:45

030000LY8

827

11.1500

XLON

17/11/2021

 10:47:45

431172450554380

139

11.1500

BATE

17/11/2021

 10:48:04

030000LZ8

96

11.1500

BATE

17/11/2021

 10:48:04

030000LZ9

271

11.1500

XLON

17/11/2021

 10:51:05

431172450555041

938

11.1500

XLON

17/11/2021

 10:51:05

431172450555040

387

11.1500

XLON

17/11/2021

 10:51:05

431172450555042

360

11.1500

CHIX

17/11/2021

 10:52:53

130000UGP

138

11.1500

CHIX

17/11/2021

 10:52:53

130000UGQ

440

11.1500

XLON

17/11/2021

 10:54:03

431172450555546

1,150

11.1500

TRQX

17/11/2021

 10:54:03

431172383439596

390

11.1500

CHIX

17/11/2021

 10:54:03

130000UM7

262

11.1500

CHIX

17/11/2021

 10:54:03

130000UM8

546

11.1450

XLON

17/11/2021

 10:54:05

431172450555554

91

11.1450

XLON

17/11/2021

 10:54:05

431172450555555

348

11.1450

XLON

17/11/2021

 10:54:05

431172450555556

156

11.1450

XLON

17/11/2021

 10:54:05

431172450555559

200

11.1450

XLON

17/11/2021

 10:54:05

431172450555560

136

11.1450

XLON

17/11/2021

 10:54:05

431172450555561

45

11.1400

XLON

17/11/2021

 10:54:33

431172450555619

416

11.1400

XLON

17/11/2021

 10:54:47

431172450555683

322

11.1400

XLON

17/11/2021

 10:54:47

431172450555684

167

11.1400

XLON

17/11/2021

 10:54:52

431172450555704

74

11.1400

XLON

17/11/2021

 10:54:52

431172450555705

433

11.1450

XLON

17/11/2021

 10:58:36

431172450556274

453

11.1450

XLON

17/11/2021

 10:58:45

431172450556311

569

11.1450

TRQX

17/11/2021

 10:59:22

431172383440445

581

11.1450

TRQX

17/11/2021

 10:59:22

431172383440446

1,150

11.1450

XLON

17/11/2021

 10:59:22

431172450556430

645

11.1450

XLON

17/11/2021

 10:59:22

431172450556429

330

11.1450

CHIX

17/11/2021

 10:59:22

130000VEC

480

11.1450

XLON

17/11/2021

 10:59:22

431172450556432

371

11.1450

XLON

17/11/2021

 10:59:22

431172450556433

200

11.1500

XLON

17/11/2021

 11:03:29

431172450557093

1,186

11.1550

XLON

17/11/2021

 11:04:34

431172450557234

63

11.1550

XLON

17/11/2021

 11:04:39

431172450557245

156

11.1550

XLON

17/11/2021

 11:04:39

431172450557246

376

11.1550

XLON

17/11/2021

 11:04:39

431172450557247

217

11.1550

XLON

17/11/2021

 11:04:39

431172450557248

250

11.1550

CHIX

17/11/2021

 11:06:33

130000W9A

1,665

11.1550

CHIX

17/11/2021

 11:06:33

130000W9B

75

11.1550

CHIX

17/11/2021

 11:06:33

130000W9C

127

11.1450

BATE

17/11/2021

 11:07:28

030000NKW

730

11.1450

XLON

17/11/2021

 11:07:28

431172450557756

914

11.1450

BATE

17/11/2021

 11:07:28

030000NKX

573

11.1450

XLON

17/11/2021

 11:07:28

431172450557759

1,200

11.1450

XLON

17/11/2021

 11:07:29

431172450557760

237

11.1500

BATE

17/11/2021

 11:07:34

030000NLF

4

11.1500

BATE

17/11/2021

 11:08:10

030000NN4

300

11.1500

BATE

17/11/2021

 11:08:10

030000NN5

917

11.1500

BATE

17/11/2021

 11:08:55

030000NQQ

44

11.1500

CHIX

17/11/2021

 11:09:30

130000WNM

646

11.1500

CHIX

17/11/2021

 11:09:54

130000WOG

460

11.1500

CHIX

17/11/2021

 11:09:54

130000WOH

1,088

11.1500

XLON

17/11/2021

 11:09:54

431172450558110

62

11.1500

XLON

17/11/2021

 11:09:54

431172450558111

1,150

11.1350

XLON

17/11/2021

 11:11:46

431172450558461

248

11.1350

BATE

17/11/2021

 11:11:46

030000NYU

100

11.1350

BATE

17/11/2021

 11:11:46

030000NYV

121

11.1400

BATE

17/11/2021

 11:11:46

030000NYW

1,150

11.1450

XLON

17/11/2021

 11:11:46

431172450558448

870

11.1450

BATE

17/11/2021

 11:11:46

030000NYJ

1,150

11.1450

TRQX

17/11/2021

 11:11:46

431172383442545

265

11.1450

BATE

17/11/2021

 11:11:46

030000NYK

200

11.1350

BATE

17/11/2021

 11:11:51

030000NZ4

338

11.1350

BATE

17/11/2021

 11:11:51

030000NZ5

1,150

11.1450

XLON

17/11/2021

 11:16:12

431172450559008

1,150

11.1450

XLON

17/11/2021

 11:16:12

431172450559007

429

11.1450

CHIX

17/11/2021

 11:16:12

130000XEY

1,150

11.1450

XLON

17/11/2021

 11:16:12

431172450559010

179

11.1450

BATE

17/11/2021

 11:16:12

030000OAP

167

11.1450

XLON

17/11/2021

 11:16:48

431172450559040

164

11.1400

XLON

17/11/2021

 11:18:40

431172450559392

70

11.1450

BATE

17/11/2021

 11:18:41

030000OGB

400

11.1450

BATE

17/11/2021

 11:18:41

030000OGC

116

11.1500

XLON

17/11/2021

 11:19:55

431172450559634

200

11.1500

XLON

17/11/2021

 11:19:55

431172450559635

2,136

11.1500

XLON

17/11/2021

 11:19:55

431172450559636

455

11.1500

XLON

17/11/2021

 11:20:00

431172450559655

907

11.1500

XLON

17/11/2021

 11:20:00

431172450559656

244

11.1500

XLON

17/11/2021

 11:20:05

431172450559690

190

11.1450

CHIX

17/11/2021

 11:20:15

130000XUB

953

11.1450

CHIX

17/11/2021

 11:20:15

130000XUC

246

11.1450

TRQX

17/11/2021

 11:20:15

431172383443875

952

11.1450

XLON

17/11/2021

 11:20:15

431172450559715

7

11.1450

CHIX

17/11/2021

 11:20:15

130000XUD

700

11.1450

CHIX

17/11/2021

 11:20:19

130000XUX

472

11.1450

XLON

17/11/2021

 11:20:19

431172450559729

381

11.1450

BATE

17/11/2021

 11:20:19

030000OKZ

186

11.1450

BATE

17/11/2021

 11:20:26

030000OLQ

99

11.1450

BATE

17/11/2021

 11:20:26

030000OLR

240

11.1550

BATE

17/11/2021

 11:22:05

030000OQ6

713

11.1500

BATE

17/11/2021

 11:22:10

030000OQN

460

11.1500

TRQX

17/11/2021

 11:22:10

431172383444206

690

11.1500

TRQX

17/11/2021

 11:22:10

431172383444207

1,150

11.1500

XLON

17/11/2021

 11:22:10

431172450560031

200

11.1500

XLON

17/11/2021

 11:22:10

431172450560032

200

11.1500

XLON

17/11/2021

 11:22:15

431172450560049

472

11.1500

XLON

17/11/2021

 11:22:15

431172450560050

184

11.1500

BATE

17/11/2021

 11:22:24

030000ORB

400

11.1500

BATE

17/11/2021

 11:22:24

030000ORC

911

11.1500

XLON

17/11/2021

 11:22:24

431172450560081

200

11.1500

XLON

17/11/2021

 11:22:24

431172450560082

406

11.1500

BATE

17/11/2021

 11:22:29

030000ORU

624

11.1500

XLON

17/11/2021

 11:22:29

431172450560086

634

11.1500

XLON

17/11/2021

 11:22:39

431172450560102

749

11.1500

XLON

17/11/2021

 11:22:47

431172450560120

200

11.1500

XLON

17/11/2021

 11:22:47

431172450560121

138

11.1500

XLON

17/11/2021

 11:22:52

431172450560140

200

11.1500

XLON

17/11/2021

 11:22:52

431172450560141

5

11.1500

BATE

17/11/2021

 11:23:27

030000OUW

400

11.1500

BATE

17/11/2021

 11:23:27

030000OUX

158

11.1500

XLON

17/11/2021

 11:23:58

431172450560324

200

11.1500

XLON

17/11/2021

 11:23:58

431172450560325

169

11.1500

XLON

17/11/2021

 11:24:32

431172450560450

169

11.1500

XLON

17/11/2021

 11:24:49

431172450560508

174

11.1500

XLON

17/11/2021

 11:24:49

431172450560509

1,147

11.1450

CHIX

17/11/2021

 11:25:25

130000YGA

470

11.1450

XLON

17/11/2021

 11:25:25

431172450560645

490

11.1450

XLON

17/11/2021

 11:25:25

431172450560646

119

11.1450

XLON

17/11/2021

 11:25:25

431172450560647

1,053

11.1450

XLON

17/11/2021

 11:29:15

431172450561105

1,008

11.1400

BATE

17/11/2021

 11:31:38

030000PDR

1,150

11.1400

CHIX

17/11/2021

 11:31:38

130000Z0Q

481

11.1400

XLON

17/11/2021

 11:31:38

431172450561389

521

11.1400

XLON

17/11/2021

 11:31:38

431172450561390

178

11.1400

TRQX

17/11/2021

 11:32:04

431172383445694

388

11.1400

TRQX

17/11/2021

 11:32:04

431172383445695

395

11.1400

TRQX

17/11/2021

 11:32:37

431172383445762

301

11.1650

XLON

17/11/2021

 11:34:02

431172450561804

379

11.1650

XLON

17/11/2021

 11:34:02

431172450561805

1,492

11.1650

XLON

17/11/2021

 11:34:02

431172450561806

179

11.1650

XLON

17/11/2021

 11:34:07

431172450561815

250

11.1650

XLON

17/11/2021

 11:34:07

431172450561816

140

11.1650

XLON

17/11/2021

 11:34:12

431172450561824

164

11.1650

XLON

17/11/2021

 11:34:12

431172450561825

376

11.1650

XLON

17/11/2021

 11:34:12

431172450561826

376

11.1650

XLON

17/11/2021

 11:34:12

431172450561827

66

11.1650

XLON

17/11/2021

 11:34:12

431172450561828

1,018

11.1550

BATE

17/11/2021

 11:34:53

030000PMG

200

11.1550

XLON

17/11/2021

 11:34:54

431172450561987

350

11.1550

XLON

17/11/2021

 11:34:54

431172450561988

429

11.1550

XLON

17/11/2021

 11:37:04

431172450562172

390

11.1550

CHIX

17/11/2021

 11:38:57

130000ZVH

390

11.1550

CHIX

17/11/2021

 11:38:57

130000ZVI

311

11.1550

CHIX

17/11/2021

 11:38:57

130000ZVJ

1,150

11.1550

CHIX

17/11/2021

 11:41:10

13000107I

500

11.1550

XLON

17/11/2021

 11:42:17

431172450562843

233

11.1550

XLON

17/11/2021

 11:42:17

431172450562844

417

11.1550

XLON

17/11/2021

 11:42:17

431172450562845

150

11.1550

XLON

17/11/2021

 11:42:22

431172450562850

96

11.1550

XLON

17/11/2021

 11:42:22

431172450562851

149

11.1500

BATE

17/11/2021

 11:42:22

030000Q7L

962

11.1500

BATE

17/11/2021

 11:42:22

030000Q7M

918

11.1500

TRQX

17/11/2021

 11:42:22

431172383447147

305

11.1450

XLON

17/11/2021

 11:42:31

431172450562879

548

11.1450

XLON

17/11/2021

 11:42:31

431172450562880

298

11.1450

XLON

17/11/2021

 11:45:49

431172450563350

329

11.1550

BATE

17/11/2021

 11:45:51

030000QHB

356

11.1600

BATE

17/11/2021

 11:46:05

030000QIR

204

11.1600

BATE

17/11/2021

 11:46:05

030000QIS

78

11.1600

BATE

17/11/2021

 11:46:10

030000QJ1

394

11.1600

BATE

17/11/2021

 11:46:10

030000QJ2

178

11.1600

XLON

17/11/2021

 11:46:57

431172450563541

416

11.1600

XLON

17/11/2021

 11:46:57

431172450563542

169

11.1600

XLON

17/11/2021

 11:46:57

431172450563543

200

11.1600

XLON

17/11/2021

 11:46:57

431172450563544

709

11.1600

XLON

17/11/2021

 11:47:02

431172450563558

581

11.1550

CHIX

17/11/2021

 11:47:05

1300010XT

141

11.1550

CHIX

17/11/2021

 11:47:05

1300010XU

428

11.1550

CHIX

17/11/2021

 11:47:05

1300010XV

371

11.1550

XLON

17/11/2021

 11:47:08

431172450563601

156

11.1650

XLON

17/11/2021

 11:48:25

431172450563730

200

11.1650

XLON

17/11/2021

 11:48:25

431172450563731

1,016

11.1650

XLON

17/11/2021

 11:48:25

431172450563733

200

11.1600

BATE

17/11/2021

 11:49:45

030000QSZ

200

11.1600

XLON

17/11/2021

 11:49:45

431172450563950

740

11.1600

XLON

17/11/2021

 11:49:45

431172450563951

826

11.1600

BATE

17/11/2021

 11:49:45

030000QSV

390

11.1550

XLON

17/11/2021

 11:49:46

431172450563959

200

11.1550

XLON

17/11/2021

 11:49:46

431172450563960

167

11.1550

XLON

17/11/2021

 11:49:46

431172450563961

391

11.1550

XLON

17/11/2021

 11:49:46

431172450563962

200

11.1450

XLON

17/11/2021

 11:49:50

431172450563988

206

11.1450

CHIX

17/11/2021

 11:52:15

1300011K2

422

11.1450

CHIX

17/11/2021

 11:52:18

1300011KC

302

11.1450

BATE

17/11/2021

 11:52:48

030000R2J

433

11.1450

CHIX

17/11/2021

 11:52:48

1300011LV

89

11.1450

CHIX

17/11/2021

 11:52:48

1300011LW

730

11.1450

XLON

17/11/2021

 11:52:48

431172450564372

580

11.1450

XLON

17/11/2021

 11:52:48

431172450564371

82

11.1400

TRQX

17/11/2021

 11:54:36

431172383448879

1,150

11.1550

XLON

17/11/2021

 11:55:24

431172450564873

386

11.1550

XLON

17/11/2021

 11:55:24

431172450564874

764

11.1550

XLON

17/11/2021

 11:55:24

431172450564875

303

11.1500

BATE

17/11/2021

 11:55:26

030000RAZ

282

11.1550

XLON

17/11/2021

 11:55:26

431172450564882

186

11.1550

XLON

17/11/2021

 11:55:26

431172450564883

200

11.1550

XLON

17/11/2021

 11:55:26

431172450564884

121

11.1550

BATE

17/11/2021

 11:55:26

030000RB2

142

11.1550

XLON

17/11/2021

 11:55:31

431172450564900

615

11.1550

XLON

17/11/2021

 11:55:31

431172450564901

70

11.1550

BATE

17/11/2021

 11:55:31

030000RBB

199

11.1550

BATE

17/11/2021

 11:55:31

030000RBC

372

11.1550

XLON

17/11/2021

 11:55:36

431172450564911

299

11.1550

XLON

17/11/2021

 11:55:36

431172450564912

209

11.1550

BATE

17/11/2021

 11:55:36

030000RBK

37

11.1550

BATE

17/11/2021

 11:55:36

030000RBL

1,150

11.1500

TRQX

17/11/2021

 11:55:51

431172383449057

581

11.1500

XLON

17/11/2021

 11:58:04

431172450565187

219

11.1500

XLON

17/11/2021

 11:58:04

431172450565188

63

11.1500

CHIX

17/11/2021

 11:59:25

1300012KV

1,087

11.1500

CHIX

17/11/2021

 11:59:25

1300012KW

50

11.1500

XLON

17/11/2021

 11:59:25

431172450565398

180

11.1500

XLON

17/11/2021

 11:59:25

431172450565399

797

11.1500

BATE

17/11/2021

 12:01:02

030000RVD

280

11.1500

TRQX

17/11/2021

 12:01:02

431172383449741

1,016

11.1500

XLON

17/11/2021

 12:01:02

431172450565643

134

11.1500

XLON

17/11/2021

 12:01:02

431172450565644

527

11.1500

XLON

17/11/2021

 12:02:34

431172450565989

1,748

11.1500

XLON

17/11/2021

 12:02:34

431172450565990

43

11.1500

XLON

17/11/2021

 12:02:34

431172450565991

236

11.1500

XLON

17/11/2021

 12:02:39

431172450566006

30

11.1500

XLON

17/11/2021

 12:02:39

431172450566007

397

11.1500

XLON

17/11/2021

 12:02:39

431172450566008

34

11.1500

XLON

17/11/2021

 12:02:39

431172450566009

979

11.1500

XLON

17/11/2021

 12:02:39

431172450566010

155

11.1500

XLON

17/11/2021

 12:03:06

431172450566058

200

11.1500

XLON

17/11/2021

 12:03:06

431172450566059

358

11.1500

XLON

17/11/2021

 12:03:06

431172450566060

1,170

11.1500

CHIX

17/11/2021

 12:05:48

1300013LC

762

11.1500

XLON

17/11/2021

 12:05:59

431172450566490

414

11.1500

XLON

17/11/2021

 12:06:05

431172450566500

61

11.1500

XLON

17/11/2021

 12:07:29

431172450566693

732

11.1500

CHIX

17/11/2021

 12:08:58

1300013Y6

987

11.1550

XLON

17/11/2021

 12:09:26

431172450566908

410

11.1550

XLON

17/11/2021

 12:10:33

431172450567108

158

11.1550

XLON

17/11/2021

 12:10:33

431172450567109

549

11.1600

XLON

17/11/2021

 12:11:45

431172450567278

174

11.1650

XLON

17/11/2021

 12:13:08

431172450567426

370

11.1650

XLON

17/11/2021

 12:13:25

431172450567490

580

11.1650

XLON

17/11/2021

 12:13:25

431172450567491

12

11.1650

XLON

17/11/2021

 12:13:25

431172450567492

1,150

11.1650

XLON

17/11/2021

 12:15:05

431172450567707

938

11.1650

XLON

17/11/2021

 12:15:05

431172450567706

325

11.1650

CHIX

17/11/2021

 12:15:05

1300014RE

5

11.1650

CHIX

17/11/2021

 12:15:08

1300014SD

270

11.1650

CHIX

17/11/2021

 12:15:08

1300014SE

797

11.1650

XLON

17/11/2021

 12:15:11

431172450567774

1,076

11.1650

XLON

17/11/2021

 12:15:16

431172450567796

167

11.1650

TRQX

17/11/2021

 12:15:48

431172383451874

415

11.1650

TRQX

17/11/2021

 12:15:48

431172383451875

621

11.1650

XLON

17/11/2021

 12:16:55

431172450568008

155

11.1650

XLON

17/11/2021

 12:16:55

431172450568009

8

11.1650

CHIX

17/11/2021

 12:17:08

130001501

467

11.1650

CHIX

17/11/2021

 12:17:08

130001502

523

11.1650

CHIX

17/11/2021

 12:17:08

130001503

7

11.1650

BATE

17/11/2021

 12:17:25

030000T9W

360

11.1650

BATE

17/11/2021

 12:17:25

030000T9X

335

11.1650

BATE

17/11/2021

 12:18:35

030000TCK

348

11.1650

TRQX

17/11/2021

 12:19:24

431172383452257

1,072

11.1600

CHIX

17/11/2021

 12:20:37

1300015E7

657

11.1600

BATE

17/11/2021

 12:20:37

030000TH8

200

11.1600

XLON

17/11/2021

 12:20:37

431172450568430

787

11.1600

XLON

17/11/2021

 12:20:37

431172450568431

229

11.1550

XLON

17/11/2021

 12:20:41

431172450568459

200

11.1550

XLON

17/11/2021

 12:20:41

431172450568460

721

11.1550

XLON

17/11/2021

 12:20:41

431172450568461

200

11.1550

XLON

17/11/2021

 12:21:07

431172450568519

82

11.1550

XLON

17/11/2021

 12:21:07

431172450568520

134

11.1450

BATE

17/11/2021

 12:21:26

030000TJN

835

11.1450

BATE

17/11/2021

 12:21:26

030000TJO

679

11.1450

XLON

17/11/2021

 12:22:01

431172450568615

367

11.1400

XLON

17/11/2021

 12:23:34

431172450568848

339

11.1400

BATE

17/11/2021

 12:23:34

030000TOD

200

11.1400

XLON

17/11/2021

 12:23:35

431172450568852

170

11.1400

XLON

17/11/2021

 12:23:35

431172450568853

390

11.1350

XLON

17/11/2021

 12:23:36

431172450568859

169

11.1350

XLON

17/11/2021

 12:23:36

431172450568860

98

11.1350

XLON

17/11/2021

 12:23:55

431172450568879

138

11.1350

XLON

17/11/2021

 12:23:55

431172450568880

36

11.1500

XLON

17/11/2021

 12:28:42

431172450569639

101

11.1500

XLON

17/11/2021

 12:28:42

431172450569640

282

11.1500

XLON

17/11/2021

 12:28:42

431172450569641

577

11.1500

XLON

17/11/2021

 12:28:42

431172450569642

759

11.1500

XLON

17/11/2021

 12:28:42

431172450569643

263

11.1500

XLON

17/11/2021

 12:28:42

431172450569644

233

11.1500

XLON

17/11/2021

 12:28:42

431172450569645

3

11.1500

XLON

17/11/2021

 12:28:42

431172450569646

200

11.1500

XLON

17/11/2021

 12:28:47

431172450569651

189

11.1500

XLON

17/11/2021

 12:28:47

431172450569652

621

11.1500

XLON

17/11/2021

 12:28:47

431172450569653

121

11.1500

XLON

17/11/2021

 12:28:47

431172450569654

394

11.1500

CHIX

17/11/2021

 12:29:07

1300016H4

728

11.1500

CHIX

17/11/2021

 12:29:07

1300016H5

47

11.1500

CHIX

17/11/2021

 12:29:07

1300016H6

159

11.1500

XLON

17/11/2021

 12:29:55

431172450569742

370

11.1500

XLON

17/11/2021

 12:29:55

431172450569743

248

11.1450

XLON

17/11/2021

 12:29:59

431172450569758

281

11.1450

XLON

17/11/2021

 12:30:00

431172450569759

187

11.1450

XLON

17/11/2021

 12:30:00

431172450569760

127

11.1450

BATE

17/11/2021

 12:30:14

030000U5X

97

11.1450

TRQX

17/11/2021

 12:32:01

431172383453985

184

11.1450

TRQX

17/11/2021

 12:32:01

431172383453986

67

11.1400

CHIX

17/11/2021

 12:32:01

1300016TC

977

11.1400

TRQX

17/11/2021

 12:32:01

431172383453984

1,083

11.1400

CHIX

17/11/2021

 12:32:01

1300016TD

837

11.1400

BATE

17/11/2021

 12:32:01

030000UB0

29

11.1400

BATE

17/11/2021

 12:32:01

030000UB1

256

11.1400

XLON

17/11/2021

 12:32:01

431172450570036

162

11.1400

XLON

17/11/2021

 12:34:48

431172450570261

200

11.1400

XLON

17/11/2021

 12:34:48

431172450570262

34

11.1400

XLON

17/11/2021

 12:34:48

431172450570263

238

11.1350

XLON

17/11/2021

 12:34:49

431172450570266

81

11.1350

XLON

17/11/2021

 12:34:56

431172450570279

1,023

11.1350

XLON

17/11/2021

 12:34:56

431172450570280

104

11.1250

CHIX

17/11/2021

 12:36:30

1300017C4

461

11.1250

CHIX

17/11/2021

 12:37:08

1300017E7

357

11.1300

XLON

17/11/2021

 12:37:08

431172450570581

161

11.1350

XLON

17/11/2021

 12:38:21

431172450570738

155

11.1350

XLON

17/11/2021

 12:38:45

431172450570779

167

11.1350

XLON

17/11/2021

 12:38:45

431172450570780

155

11.1350

XLON

17/11/2021

 12:39:05

431172450570812

200

11.1350

XLON

17/11/2021

 12:39:05

431172450570813

379

11.1350

XLON

17/11/2021

 12:39:10

431172450570824

806

11.1300

CHIX

17/11/2021

 12:39:11

1300017O5

319

11.1400

XLON

17/11/2021

 12:41:20

431172450571144

20

11.1400

XLON

17/11/2021

 12:41:20

431172450571145

898

11.1400

XLON

17/11/2021

 12:41:20

431172450571146

65

11.1400

XLON

17/11/2021

 12:41:25

431172450571223

120

11.1400

XLON

17/11/2021

 12:41:25

431172450571224

159

11.1400

XLON

17/11/2021

 12:41:25

431172450571225

519

11.1400

XLON

17/11/2021

 12:41:25

431172450571226

170

11.1400

XLON

17/11/2021

 12:41:25

431172450571227

293

11.1450

XLON

17/11/2021

 12:42:43

431172450571495

164

11.1450

XLON

17/11/2021

 12:42:43

431172450571496

376

11.1450

XLON

17/11/2021

 12:42:43

431172450571497

172

11.1450

XLON

17/11/2021

 12:42:43

431172450571498

164

11.1450

XLON

17/11/2021

 12:42:54

431172450571531

752

11.1450

XLON

17/11/2021

 12:42:54

431172450571532

128

11.1500

CHIX

17/11/2021

 12:45:48

1300018HE

282

11.1500

CHIX

17/11/2021

 12:45:48

1300018HF

695

11.1500

CHIX

17/11/2021

 12:45:48

1300018HG

70

11.1450

BATE

17/11/2021

 12:47:20

030000VHG

128

11.1450

TRQX

17/11/2021

 12:47:20

431172383456078

100

11.1450

TRQX

17/11/2021

 12:47:20

431172383456079

92

11.1450

XLON

17/11/2021

 12:47:20

431172450572207

200

11.1450

XLON

17/11/2021

 12:47:20

431172450572208

16

11.1450

XLON

17/11/2021

 12:47:25

431172450572215

576

11.1450

XLON

17/11/2021

 12:47:25

431172450572216

349

11.1450

XLON

17/11/2021

 12:47:25

431172450572217

379

11.1450

BATE

17/11/2021

 12:47:25

030000VHL

18

11.1400

TRQX

17/11/2021

 12:47:34

431172383456144

1,149

11.1400

CHIX

17/11/2021

 12:49:25

1300018WN

838

11.1400

BATE

17/11/2021

 12:49:25

030000VMI

124

11.1400

TRQX

17/11/2021

 12:49:25

431172383456428

1,150

11.1400

XLON

17/11/2021

 12:49:25

431172450572489

492

11.1400

TRQX

17/11/2021

 12:49:25

431172383456429

155

11.1350

XLON

17/11/2021

 12:49:25

431172450572493

200

11.1350

XLON

17/11/2021

 12:49:25

431172450572494

183

11.1400

XLON

17/11/2021

 12:49:25

431172450572495

53

11.1400

XLON

17/11/2021

 12:49:25

431172450572496

301

11.1400

TRQX

17/11/2021

 12:50:01

431172383456524

849

11.1400

TRQX

17/11/2021

 12:50:01

431172383456525

395

11.1400

XLON

17/11/2021

 12:50:01

431172450572558

200

11.1400

XLON

17/11/2021

 12:50:01

431172450572559

555

11.1400

XLON

17/11/2021

 12:50:01

431172450572560

1

11.1400

XLON

17/11/2021

 12:50:06

431172450572571

381

11.1450

BATE

17/11/2021

 12:55:46

030000W4H

603

11.1450

BATE

17/11/2021

 12:55:46

030000W4I

83

11.1450

BATE

17/11/2021

 12:55:46

030000W4J

125

11.1450

XLON

17/11/2021

 12:55:47

431172450573274

64

11.1450

XLON

17/11/2021

 12:55:47

431172450573275

400

11.1450

XLON

17/11/2021

 12:55:47

431172450573276

190

11.1450

XLON

17/11/2021

 12:55:47

431172450573277

131

11.1450

XLON

17/11/2021

 12:55:52

431172450573282

902

11.1450

XLON

17/11/2021

 12:55:52

431172450573283

214

11.1450

XLON

17/11/2021

 12:55:57

431172450573289

646

11.1450

XLON

17/11/2021

 12:55:57

431172450573290

663

11.1450

XLON

17/11/2021

 12:55:57

431172450573291

200

11.1450

XLON

17/11/2021

 12:55:57

431172450573292

176

11.1450

XLON

17/11/2021

 12:56:02

431172450573323

94

11.1450

CHIX

17/11/2021

 12:56:10

1300019QA

998

11.1450

CHIX

17/11/2021

 12:56:10

1300019QB

58

11.1450

CHIX

17/11/2021

 12:56:10

1300019QD

1,150

11.1450

XLON

17/11/2021

 12:56:10

431172450573368

1,150

11.1450

XLON

17/11/2021

 12:56:10

431172450573365

146

11.1450

XLON

17/11/2021

 12:58:40

431172450573623

124

11.1450

XLON

17/11/2021

 12:58:40

431172450573624

203

11.1450

XLON

17/11/2021

 12:58:41

431172450573628

200

11.1450

XLON

17/11/2021

 12:58:41

431172450573629

681

11.1450

XLON

17/11/2021

 12:58:45

431172450573630

197

11.1450

XLON

17/11/2021

 12:58:45

431172450573631

200

11.1450

XLON

17/11/2021

 12:58:50

431172450573642

220

11.1450

XLON

17/11/2021

 12:58:55

431172450573646

195

11.1450

XLON

17/11/2021

 12:59:00

431172450573649

723

11.1450

XLON

17/11/2021

 12:59:00

431172450573650

448

11.1450

CHIX

17/11/2021

 13:01:30

130001AH9

418

11.1450

CHIX

17/11/2021

 13:01:30

130001AHA

4

11.1450

CHIX

17/11/2021

 13:01:30

130001AHB

7

11.1450

CHIX

17/11/2021

 13:01:30

130001AHC

76

11.1450

CHIX

17/11/2021

 13:01:53

130001AI2

189

11.1450

CHIX

17/11/2021

 13:01:53

130001AI3

603

11.1450

TRQX

17/11/2021

 13:02:23

431172383458495

399

11.1450

TRQX

17/11/2021

 13:02:23

431172383458496

1,052

11.1450

XLON

17/11/2021

 13:02:48

431172450574126

342

11.1450

TRQX

17/11/2021

 13:04:02

431172383458725

662

11.1450

XLON

17/11/2021

 13:04:03

431172450574268

38

11.1450

XLON

17/11/2021

 13:04:08

431172450574269

233

11.1450

XLON

17/11/2021

 13:04:08

431172450574270

188

11.1450

XLON

17/11/2021

 13:04:08

431172450574271

344

11.1400

BATE

17/11/2021

 13:04:21

030000WT4

1,145

11.1400

CHIX

17/11/2021

 13:04:21

130001AVL

497

11.1400

BATE

17/11/2021

 13:04:21

030000WT5

770

11.1400

XLON

17/11/2021

 13:04:21

431172450574311

782

11.1400

XLON

17/11/2021

 13:04:21

431172450574312

8

11.1400

BATE

17/11/2021

 13:04:26

030000WT6

415

11.1400

BATE

17/11/2021

 13:04:26

030000WT7

306

11.1400

XLON

17/11/2021

 13:04:26

431172450574332

10

11.1400

BATE

17/11/2021

 13:04:31

030000WTA

21

11.1400

BATE

17/11/2021

 13:04:31

030000WTB

106

11.1400

BATE

17/11/2021

 13:04:31

030000WTC

248

11.1400

BATE

17/11/2021

 13:04:31

030000WTD

172

11.1400

XLON

17/11/2021

 13:04:31

431172450574341

94

11.1400

XLON

17/11/2021

 13:04:31

431172450574342

217

11.1400

XLON

17/11/2021

 13:04:31

431172450574343

2

11.1400

XLON

17/11/2021

 13:04:31

431172450574344

86

11.1450

XLON

17/11/2021

 13:08:23

431172450574808

970

11.1500

XLON

17/11/2021

 13:09:21

431172450574874

446

11.1500

XLON

17/11/2021

 13:09:21

431172450574875

21

11.1500

XLON

17/11/2021

 13:09:21

431172450574876

186

11.1500

XLON

17/11/2021

 13:09:21

431172450574877

3

11.1500

XLON

17/11/2021

 13:09:41

431172450574895

366

11.1550

BATE

17/11/2021

 13:10:36

030000XBQ

388

11.1550

BATE

17/11/2021

 13:11:07

030000XDS

370

11.1600

XLON

17/11/2021

 13:11:20

431172450575057

297

11.1600

XLON

17/11/2021

 13:11:20

431172450575058

386

11.1600

XLON

17/11/2021

 13:11:20

431172450575059

320

11.1600

XLON

17/11/2021

 13:11:20

431172450575060

752

11.1600

XLON

17/11/2021

 13:11:20

431172450575061

200

11.1600

XLON

17/11/2021

 13:11:20

431172450575062

129

11.1600

XLON

17/11/2021

 13:11:20

431172450575063

175

11.1600

XLON

17/11/2021

 13:11:25

431172450575077

142

11.1600

XLON

17/11/2021

 13:11:25

431172450575078

537

11.1600

XLON

17/11/2021

 13:11:30

431172450575086

997

11.1550

CHIX

17/11/2021

 13:11:46

130001BUM

388

11.1550

TRQX

17/11/2021

 13:11:46

431172383459935

675

11.1550

TRQX

17/11/2021

 13:11:46

431172383459936

452

11.1550

XLON

17/11/2021

 13:11:46

431172450575130

200

11.1550

XLON

17/11/2021

 13:11:46

431172450575131

860

11.1500

XLON

17/11/2021

 13:11:59

431172450575145

242

11.1500

XLON

17/11/2021

 13:11:59

431172450575146

127

11.1500

XLON

17/11/2021

 13:11:59

431172450575147

181

11.1450

CHIX

17/11/2021

 13:15:01

130001CB6

964

11.1450

CHIX

17/11/2021

 13:15:01

130001CB7

13

11.1450

XLON

17/11/2021

 13:17:50

431172450575855

779

11.1450

XLON

17/11/2021

 13:17:50

431172450575856

169

11.1450

XLON

17/11/2021

 13:17:50

431172450575857

1,150

11.1400

CHIX

17/11/2021

 13:20:13

130001CVF

243

11.1400

CHIX

17/11/2021

 13:20:13

130001CVM

248

11.1350

BATE

17/11/2021

 13:21:40

030000Y97

464

11.1350

BATE

17/11/2021

 13:22:43

030000YDH

169

11.1400

XLON

17/11/2021

 13:23:03

431172450576953

981

11.1400

XLON

17/11/2021

 13:23:03

431172450576954

175

11.1400

XLON

17/11/2021

 13:23:33

431172450576998

440

11.1400

XLON

17/11/2021

 13:23:33

431172450576999

190

11.1400

XLON

17/11/2021

 13:23:33

431172450577000

200

11.1400

XLON

17/11/2021

 13:23:33

431172450577001

263

11.1400

XLON

17/11/2021

 13:23:38

431172450577006

13

11.1400

XLON

17/11/2021

 13:23:38

431172450577007

316

11.1350

TRQX

17/11/2021

 13:24:19

431172383461766

460

11.1350

TRQX

17/11/2021

 13:25:04

431172383461864

163

11.1350

CHIX

17/11/2021

 13:26:38

130001DRP

906

11.1400

CHIX

17/11/2021

 13:27:22

130001DUZ

1,000

11.1400

XLON

17/11/2021

 13:27:22

431172450577808

83

11.1400

TRQX

17/11/2021

 13:29:00

431172383462479

453

11.1400

XLON

17/11/2021

 13:29:20

431172450578075

697

11.1400

XLON

17/11/2021

 13:29:31

431172450578085

474

11.1400

XLON

17/11/2021

 13:29:31

431172450578086

300

11.1400

BATE

17/11/2021

 13:29:31

030000YXZ

846

11.1400

XLON

17/11/2021

 13:29:31

431172450578092

265

11.1400

BATE

17/11/2021

 13:29:36

030000YY1

199

11.1400

TRQX

17/11/2021

 13:29:37

431172383462536

208

11.1400

TRQX

17/11/2021

 13:29:37

431172383462537

429

11.1350

CHIX

17/11/2021

 13:31:13

130001EEN

625

11.1350

CHIX

17/11/2021

 13:32:41

130001EN0

64

11.1350

CHIX

17/11/2021

 13:32:41

130001EN1

628

11.1400

BATE

17/11/2021

 13:32:41

030000ZAF

449

11.1400

XLON

17/11/2021

 13:32:41

431172450578751

200

11.1400

XLON

17/11/2021

 13:32:41

431172450578752

528

11.1400

XLON

17/11/2021

 13:32:41

431172450578753

418

11.1400

BATE

17/11/2021

 13:32:46

030000ZB4

200

11.1400

XLON

17/11/2021

 13:32:46

431172450578770

695

11.1400

XLON

17/11/2021

 13:32:46

431172450578771

547

11.1400

XLON

17/11/2021

 13:32:46

431172450578772

98

11.1400

XLON

17/11/2021

 13:32:51

431172450578776

134

11.1400

XLON

17/11/2021

 13:32:51

431172450578777

200

11.1400

XLON

17/11/2021

 13:32:51

431172450578778

354

11.1400

XLON

17/11/2021

 13:32:51

431172450578779

1,149

11.1350

CHIX

17/11/2021

 13:33:54

130001EV9

1,150

11.1350

TRQX

17/11/2021

 13:33:54

431172383463278

861

11.1350

BATE

17/11/2021

 13:33:58

030000ZGV

200

11.1350

XLON

17/11/2021

 13:33:58

431172450579071

699

11.1350

XLON

17/11/2021

 13:33:58

431172450579072

186

11.1350

XLON

17/11/2021

 13:33:58

431172450579073

448

11.1350

BATE

17/11/2021

 13:33:59

030000ZGZ

200

11.1300

XLON

17/11/2021

 13:34:04

431172450579084

1,022

11.1300

XLON

17/11/2021

 13:34:04

431172450579085

79

11.1350

XLON

17/11/2021

 13:34:09

431172450579093

200

11.1350

XLON

17/11/2021

 13:34:09

431172450579094

178

11.1350

XLON

17/11/2021

 13:34:09

431172450579095

410

11.1350

XLON

17/11/2021

 13:34:09

431172450579096

204

11.1350

XLON

17/11/2021

 13:34:09

431172450579097

189

11.1350

XLON

17/11/2021

 13:34:09

431172450579098

807

11.1300

XLON

17/11/2021

 13:34:21

431172450579108

200

11.1300

XLON

17/11/2021

 13:34:23

431172450579109

267

11.1300

BATE

17/11/2021

 13:34:28

030000ZIR

19

11.1300

BATE

17/11/2021

 13:34:34

030000ZIY

300

11.1300

BATE

17/11/2021

 13:34:34

030000ZIZ

24

11.1300

BATE

17/11/2021

 13:34:34

030000ZJ0

461

11.1300

BATE

17/11/2021

 13:34:52

030000ZJY

300

11.1300

BATE

17/11/2021

 13:37:00

030000ZSB

587

11.1300

BATE

17/11/2021

 13:38:49

030000ZZT

1,150

11.1300

XLON

17/11/2021

 13:38:49

431172450579832

1,150

11.1300

XLON

17/11/2021

 13:38:49

431172450579831

1,066

11.1300

XLON

17/11/2021

 13:38:49

431172450579834

284

11.1300

XLON

17/11/2021

 13:38:54

431172450579837

751

11.1300

XLON

17/11/2021

 13:38:54

431172450579838

119

11.1300

XLON

17/11/2021

 13:38:54

431172450579839

64

11.1300

XLON

17/11/2021

 13:38:54

431172450579840

163

11.1300

XLON

17/11/2021

 13:38:54

431172450579841

2

11.1300

XLON

17/11/2021

 13:39:49

431172450580016

132

11.1300

XLON

17/11/2021

 13:39:49

431172450580017

106

11.1300

XLON

17/11/2021

 13:39:49

431172450580018

1,150

11.1300

XLON

17/11/2021

 13:39:54

431172450580030

200

11.1300

XLON

17/11/2021

 13:40:06

431172450580062

752

11.1300

XLON

17/11/2021

 13:40:11

431172450580067

752

11.1300

XLON

17/11/2021

 13:40:16

431172450580089

802

11.1300

XLON

17/11/2021

 13:40:16

431172450580090

407

11.1300

XLON

17/11/2021

 13:40:16

431172450580091

200

11.1300

XLON

17/11/2021

 13:40:16

431172450580092

752

11.1300

XLON

17/11/2021

 13:40:21

431172450580096

1,067

11.1300

XLON

17/11/2021

 13:40:21

431172450580097

1,001

11.1300

BATE

17/11/2021

 13:40:21

03000107E

210

11.1300

CHIX

17/11/2021

 13:40:21

130001FUN

201

11.1300

BATE

17/11/2021

 13:40:24

03000107L

200

11.1300

BATE

17/11/2021

 13:40:24

03000107M

544

11.1300

XLON

17/11/2021

 13:40:26

431172450580117

596

11.1300

CHIX

17/11/2021

 13:40:26

130001FVA

288

11.1300

XLON

17/11/2021

 13:40:31

431172450580125

377

11.1300

CHIX

17/11/2021

 13:40:34

130001FVG

84

11.1300

XLON

17/11/2021

 13:40:36

431172450580137

516

11.1300

XLON

17/11/2021

 13:40:41

431172450580162

478

11.1300

XLON

17/11/2021

 13:40:41

431172450580163

146

11.1300

XLON

17/11/2021

 13:41:40

431172450580336

516

11.1300

XLON

17/11/2021

 13:41:40

431172450580337

140

11.1300

XLON

17/11/2021

 13:41:40

431172450580338

113

11.1300

TRQX

17/11/2021

 13:43:08

431172383464915

36

11.1300

TRQX

17/11/2021

 13:43:08

431172383464916

90

11.1300

TRQX

17/11/2021

 13:43:08

431172383464917

117

11.1300

CHIX

17/11/2021

 13:43:49

130001GCF

577

11.1300

CHIX

17/11/2021

 13:43:49

130001GCG

237

11.1300

XLON

17/11/2021

 13:44:01

431172450580637

1,150

11.1300

CHIX

17/11/2021

 13:44:55

130001GI9

429

11.1300

XLON

17/11/2021

 13:44:55

431172450580768

242

11.1300

XLON

17/11/2021

 13:44:55

431172450580769

193

11.1300

XLON

17/11/2021

 13:44:55

431172450580770

1,067

11.1300

XLON

17/11/2021

 13:45:55

431172450580945

572

11.1300

CHIX

17/11/2021

 13:45:57

130001GNL

9

11.1350

TRQX

17/11/2021

 13:47:19

431172383465776

156

11.1350

XLON

17/11/2021

 13:47:22

431172450581251

97

11.1350

XLON

17/11/2021

 13:47:22

431172450581252

134

11.1350

XLON

17/11/2021

 13:47:22

431172450581253

1,150

11.1400

TRQX

17/11/2021

 13:48:19

431172383465996

637

11.1400

XLON

17/11/2021

 13:48:19

431172450581438

380

11.1400

XLON

17/11/2021

 13:48:19

431172450581439

133

11.1400

XLON

17/11/2021

 13:48:19

431172450581440

100

11.1400

XLON

17/11/2021

 13:48:24

431172450581449

134

11.1400

XLON

17/11/2021

 13:48:24

431172450581450

200

11.1400

XLON

17/11/2021

 13:48:24

431172450581451

599

11.1400

XLON

17/11/2021

 13:48:29

431172450581453

532

11.1400

XLON

17/11/2021

 13:48:34

431172450581458

193

11.1450

XLON

17/11/2021

 13:50:50

431172450581774

1,082

11.1450

XLON

17/11/2021

 13:50:50

431172450581775

368

11.1450

XLON

17/11/2021

 13:50:50

431172450581776

100

11.1450

TRQX

17/11/2021

 13:50:50

431172383466420

7

11.1450

TRQX

17/11/2021

 13:50:50

431172383466421

5

11.1450

TRQX

17/11/2021

 13:51:20

431172383466538

100

11.1450

TRQX

17/11/2021

 13:51:20

431172383466539

91

11.1450

TRQX

17/11/2021

 13:51:20

431172383466540

7

11.1450

TRQX

17/11/2021

 13:51:20

431172383466541

23

11.1450

TRQX

17/11/2021

 13:51:20

431172383466542

403

11.1450

XLON

17/11/2021

 13:51:47

431172450581967

777

11.1450

XLON

17/11/2021

 13:51:47

431172450581968

54

11.1450

XLON

17/11/2021

 13:51:52

431172450581979

149

11.1450

XLON

17/11/2021

 13:51:52

431172450581980

451

11.1450

XLON

17/11/2021

 13:51:52

431172450581981

161

11.1450

XLON

17/11/2021

 13:51:52

431172450581982

200

11.1450

XLON

17/11/2021

 13:51:52

431172450581983

93

11.1450

XLON

17/11/2021

 13:51:52

431172450581984

552

11.1450

XLON

17/11/2021

 13:52:31

431172450582142

552

11.1450

XLON

17/11/2021

 13:52:36

431172450582150

552

11.1450

XLON

17/11/2021

 13:52:36

431172450582151

231

11.1450

XLON

17/11/2021

 13:52:36

431172450582152

200

11.1450

XLON

17/11/2021

 13:52:36

431172450582153

48

11.1550

BATE

17/11/2021

 13:52:36

0300011KZ

65

11.1550

BATE

17/11/2021

 13:52:36

0300011L0

100

11.1550

BATE

17/11/2021

 13:52:36

0300011L1

1,124

11.1550

XLON

17/11/2021

 13:52:41

431172450582175

296

11.1600

CHIX

17/11/2021

 13:52:41

130001HUW

225

11.1600

CHIX

17/11/2021

 13:52:41

130001HUX

310

11.1600

CHIX

17/11/2021

 13:52:41

130001HUY

1,158

11.1600

XLON

17/11/2021

 13:52:52

431172450582247

200

11.1600

XLON

17/11/2021

 13:52:52

431172450582248

85

11.1600

TRQX

17/11/2021

 13:52:53

431172383466851

100

11.1600

TRQX

17/11/2021

 13:52:53

431172383466852

82

11.1600

TRQX

17/11/2021

 13:52:53

431172383466853

200

11.1600

XLON

17/11/2021

 13:52:57

431172450582268

544

11.1600

XLON

17/11/2021

 13:52:57

431172450582269

200

11.1600

XLON

17/11/2021

 13:53:02

431172450582271

332

11.1600

XLON

17/11/2021

 13:53:02

431172450582272

89

11.1600

BATE

17/11/2021

 13:53:03

0300011N6

175

11.1600

BATE

17/11/2021

 13:53:03

0300011N7

1,118

11.1550

CHIX

17/11/2021

 13:53:43

130001I0F

409

11.1550

BATE

17/11/2021

 13:53:43

0300011PH

200

11.1550

XLON

17/11/2021

 13:53:53

431172450582363

200

11.1600

XLON

17/11/2021

 13:54:30

431172450582470

200

11.1600

XLON

17/11/2021

 13:54:30

431172450582471

200

11.1600

XLON

17/11/2021

 13:54:35

431172450582480

133

11.1600

XLON

17/11/2021

 13:54:35

431172450582481

200

11.1600

XLON

17/11/2021

 13:54:40

431172450582486

854

11.1600

XLON

17/11/2021

 13:56:26

431172450582758

200

11.1600

BATE

17/11/2021

 13:56:26

0300011ZM

157

11.1600

TRQX

17/11/2021

 13:56:26

431172383467488

95

11.1600

TRQX

17/11/2021

 13:56:26

431172383467489

200

11.1600

XLON

17/11/2021

 13:56:26

431172450582760

314

11.1600

XLON

17/11/2021

 13:56:26

431172450582761

635

11.1600

BATE

17/11/2021

 13:56:31

0300011ZW

170

11.1650

XLON

17/11/2021

 13:57:50

431172450582960

574

11.1650

XLON

17/11/2021

 13:57:50

431172450582961

68

11.1650

XLON

17/11/2021

 13:57:50

431172450582962

1,129

11.1600

CHIX

17/11/2021

 13:58:14

130001IQC

925

11.1600

XLON

17/11/2021

 13:58:14

431172450583045

70

11.1600

BATE

17/11/2021

 13:58:47

03000127H

100

11.1600

BATE

17/11/2021

 13:58:47

03000127I

240

11.1550

TRQX

17/11/2021

 13:58:49

431172383467992

100

11.1550

TRQX

17/11/2021

 13:58:49

431172383467993

169

11.1550

TRQX

17/11/2021

 13:58:49

431172383467994

572

11.1500

TRQX

17/11/2021

 13:58:49

431172383467996

23

11.1500

BATE

17/11/2021

 13:58:52

03000128G

200

11.1500

BATE

17/11/2021

 13:58:52

03000128H

300

11.1500

XLON

17/11/2021

 13:58:54

431172450583197

200

11.1500

XLON

17/11/2021

 13:58:54

431172450583198

906

11.1500

XLON

17/11/2021

 13:58:59

431172450583220

417

11.1450

BATE

17/11/2021

 13:59:02

03000128P

152

11.1450

BATE

17/11/2021

 13:59:02

03000128Q

405

11.1450

BATE

17/11/2021

 13:59:02

03000128R

844

11.1500

CHIX

17/11/2021

 14:01:46

130001JBF

306

11.1500

CHIX

17/11/2021

 14:01:46

130001JBG

200

11.1500

XLON

17/11/2021

 14:01:46

431172450583855

950

11.1500

XLON

17/11/2021

 14:01:46

431172450583856

70

11.1500

BATE

17/11/2021

 14:01:47

0300012I1

190

11.1500

BATE

17/11/2021

 14:01:47

0300012I2

488

11.1550

XLON

17/11/2021

 14:03:13

431172450584121

200

11.1550

XLON

17/11/2021

 14:03:13

431172450584122

344

11.1550

XLON

17/11/2021

 14:03:13

431172450584123

572

11.1550

XLON

17/11/2021

 14:03:23

431172450584163

507

11.1550

XLON

17/11/2021

 14:03:27

431172450584179

264

11.1550

XLON

17/11/2021

 14:03:27

431172450584180

85

11.1550

XLON

17/11/2021

 14:03:32

431172450584198

228

11.1550

XLON

17/11/2021

 14:03:32

431172450584199

282

11.1550

XLON

17/11/2021

 14:03:37

431172450584213

251

11.1550

XLON

17/11/2021

 14:03:42

431172450584229

412

11.1550

XLON

17/11/2021

 14:03:42

431172450584230

445

11.1550

XLON

17/11/2021

 14:03:47

431172450584262

215

11.1600

XLON

17/11/2021

 14:04:41

431172450584423

127

11.1600

XLON

17/11/2021

 14:04:41

431172450584424

200

11.1600

XLON

17/11/2021

 14:04:41

431172450584425

20

11.1600

XLON

17/11/2021

 14:04:41

431172450584426

557

11.1550

TRQX

17/11/2021

 14:04:41

431172383469161

522

11.1550

TRQX

17/11/2021

 14:04:41

431172383469162

1,150

11.1550

CHIX

17/11/2021

 14:04:41

130001JTH

149

11.1550

XLON

17/11/2021

 14:04:41

431172450584439

236

11.1550

XLON

17/11/2021

 14:04:41

431172450584440

397

11.1500

BATE

17/11/2021

 14:04:44

0300012U2

418

11.1500

BATE

17/11/2021

 14:04:44

0300012U3

200

11.1500

XLON

17/11/2021

 14:04:44

431172450584450

562

11.1500

XLON

17/11/2021

 14:04:44

431172450584451

201

11.1500

XLON

17/11/2021

 14:04:44

431172450584452

70

11.1500

BATE

17/11/2021

 14:04:44

0300012U4

100

11.1500

BATE

17/11/2021

 14:04:44

0300012U5

406

11.1500

XLON

17/11/2021

 14:04:45

431172450584455

545

11.1500

XLON

17/11/2021

 14:04:45

431172450584456

587

11.1500

XLON

17/11/2021

 14:07:52

431172450585071

200

11.1500

XLON

17/11/2021

 14:07:52

431172450585072

200

11.1500

XLON

17/11/2021

 14:07:57

431172450585086

151

11.1500

XLON

17/11/2021

 14:07:57

431172450585087

265

11.1600

XLON

17/11/2021

 14:08:42

431172450585182

882

11.1600

XLON

17/11/2021

 14:08:42

431172450585183

982

11.1600

XLON

17/11/2021

 14:08:46

431172450585204

584

11.1650

XLON

17/11/2021

 14:10:07

431172450585684

205

11.1650

XLON

17/11/2021

 14:10:07

431172450585685

200

11.1650

XLON

17/11/2021

 14:10:07

431172450585686

176

11.1650

XLON

17/11/2021

 14:10:07

431172450585687

200

11.1650

XLON

17/11/2021

 14:10:12

431172450585801

38

11.1650

XLON

17/11/2021

 14:10:12

431172450585802

561

11.1600

CHIX

17/11/2021

 14:10:17

130001KVY

589

11.1600

CHIX

17/11/2021

 14:10:17

130001KVZ

8

11.1550

XLON

17/11/2021

 14:10:34

431172450585868

552

11.1550

XLON

17/11/2021

 14:10:34

431172450585869

163

11.1550

XLON

17/11/2021

 14:10:34

431172450585870

200

11.1550

BATE

17/11/2021

 14:10:39

0300013L7

330

11.1550

BATE

17/11/2021

 14:10:39

0300013L8

15

11.1550

BATE

17/11/2021

 14:10:39

0300013L9

57

11.1550

BATE

17/11/2021

 14:10:39

0300013LA

18

11.1550

BATE

17/11/2021

 14:10:39

0300013LB

56

11.1550

BATE

17/11/2021

 14:10:39

0300013LC

397

11.1550

BATE

17/11/2021

 14:10:39

0300013LD

200

11.1550

XLON

17/11/2021

 14:10:39

431172450585899

241

11.1550

XLON

17/11/2021

 14:10:39

431172450585900

1

11.1550

XLON

17/11/2021

 14:13:49

431172450586712

433

11.1550

XLON

17/11/2021

 14:13:54

431172450586724

200

11.1550

XLON

17/11/2021

 14:13:54

431172450586725

547

11.1550

XLON

17/11/2021

 14:13:54

431172450586726

200

11.1550

XLON

17/11/2021

 14:13:59

431172450586747

99

11.1550

XLON

17/11/2021

 14:13:59

431172450586748

707

11.1550

CHIX

17/11/2021

 14:14:36

130001LMO

443

11.1550

CHIX

17/11/2021

 14:14:36

130001LMP

635

11.1550

XLON

17/11/2021

 14:14:36

431172450586874

261

11.1550

XLON

17/11/2021

 14:14:36

431172450586876

141

11.1550

XLON

17/11/2021

 14:14:36

431172450586877

199

11.1500

XLON

17/11/2021

 14:17:21

431172450587685

178

11.1500

XLON

17/11/2021

 14:17:21

431172450587686

422

11.1500

XLON

17/11/2021

 14:17:21

431172450587687

62

11.1500

XLON

17/11/2021

 14:17:21

431172450587688

828

11.1500

TRQX

17/11/2021

 14:17:21

431172383471850

354

11.1500

BATE

17/11/2021

 14:17:21

0300014C0

80

11.1500

BATE

17/11/2021

 14:17:21

0300014C1

106

11.1500

BATE

17/11/2021

 14:17:21

0300014C2

87

11.1500

BATE

17/11/2021

 14:17:21

0300014C3

1,090

11.1500

CHIX

17/11/2021

 14:17:21

130001M3J

1,084

11.1500

BATE

17/11/2021

 14:17:21

0300014BY

1,036

11.1500

TRQX

17/11/2021

 14:17:21

431172383471846

182

11.1500

XLON

17/11/2021

 14:20:50

431172450588548

185

11.1500

XLON

17/11/2021

 14:20:50

431172450588549

267

11.1500

XLON

17/11/2021

 14:20:50

431172450588550

109

11.1500

XLON

17/11/2021

 14:20:50

431172450588551

190

11.1500

XLON

17/11/2021

 14:20:50

431172450588552

829

11.1450

CHIX

17/11/2021

 14:20:52

130001MMV

152

11.1450

CHIX

17/11/2021

 14:21:26

130001MPY

583

11.1450

TRQX

17/11/2021

 14:21:26

431172383472621

169

11.1450

CHIX

17/11/2021

 14:22:26

130001MUH

1,149

11.1450

CHIX

17/11/2021

 14:23:42

130001N3Q

1,118

11.1450

XLON

17/11/2021

 14:23:42

431172450589057

655

11.1500

XLON

17/11/2021

 14:23:42

431172450589060

637

11.1500

XLON

17/11/2021

 14:23:42

431172450589061

179

11.1500

XLON

17/11/2021

 14:23:47

431172450589089

200

11.1500

XLON

17/11/2021

 14:23:47

431172450589090

194

11.1500

XLON

17/11/2021

 14:23:47

431172450589091

360

11.1500

XLON

17/11/2021

 14:23:47

431172450589092

620

11.1450

XLON

17/11/2021

 14:23:48

431172450589098

162

11.1450

XLON

17/11/2021

 14:23:48

431172450589099

639

11.1400

BATE

17/11/2021

 14:23:51

0300014XU

1,150

11.1400

XLON

17/11/2021

 14:23:51

431172450589115

324

11.1400

XLON

17/11/2021

 14:23:57

431172450589142

170

11.1400

BATE

17/11/2021

 14:23:58

0300014YB

77

11.1400

BATE

17/11/2021

 14:23:58

0300014YC

728

11.1400

XLON

17/11/2021

 14:24:02

431172450589170

842

11.1400

XLON

17/11/2021

 14:24:02

431172450589171

484

11.1400

XLON

17/11/2021

 14:24:02

431172450589172

528

11.1400

XLON

17/11/2021

 14:25:12

431172450589919

185

11.1400

XLON

17/11/2021

 14:27:04

431172450591171

362

11.1400

XLON

17/11/2021

 14:27:04

431172450591172

705

11.1450

XLON

17/11/2021

 14:27:40

431172450591258

200

11.1450

XLON

17/11/2021

 14:27:40

431172450591259

886

11.1450

XLON

17/11/2021

 14:27:40

431172450591260

73

11.1450

XLON

17/11/2021

 14:27:40

431172450591261

633

11.1450

XLON

17/11/2021

 14:27:40

431172450591262

590

11.1450

XLON

17/11/2021

 14:27:40

431172450591263

14

11.1450

XLON

17/11/2021

 14:27:45

431172450591286

759

11.1450

XLON

17/11/2021

 14:27:45

431172450591287

773

11.1450

XLON

17/11/2021

 14:27:50

431172450591311

735

11.1450

XLON

17/11/2021

 14:27:50

431172450591312

1,150

11.1400

TRQX

17/11/2021

 14:29:01

431172383474739

755

11.1400

XLON

17/11/2021

 14:29:01

431172450591648

688

11.1400

CHIX

17/11/2021

 14:29:30

130001OEN

462

11.1400

CHIX

17/11/2021

 14:29:31

130001OEQ

312

11.1400

XLON

17/11/2021

 14:29:54

431172450591881

789

11.1350

XLON

17/11/2021

 14:29:59

431172450591957

161

11.1350

XLON

17/11/2021

 14:29:59

431172450591958

29

11.1300

XLON

17/11/2021

 14:30:04

431172450592201

50

11.1300

XLON

17/11/2021

 14:30:04

431172450592202

100

11.1300

XLON

17/11/2021

 14:30:04

431172450592203

50

11.1300

XLON

17/11/2021

 14:30:04

431172450592204

100

11.1300

XLON

17/11/2021

 14:30:04

431172450592205

50

11.1300

XLON

17/11/2021

 14:30:04

431172450592206

100

11.1300

XLON

17/11/2021

 14:30:04

431172450592207

500

11.1300

XLON

17/11/2021

 14:30:04

431172450592208

171

11.1300

XLON

17/11/2021

 14:30:04

431172450592209

200

11.1350

XLON

17/11/2021

 14:30:04

431172450592214

950

11.1350

XLON

17/11/2021

 14:30:04

431172450592215

902

11.1300

BATE

17/11/2021

 14:30:11

0300015V1

200

11.1300

BATE

17/11/2021

 14:30:11

0300015V4

51

11.1300

XLON

17/11/2021

 14:30:11

431172450592439

40

11.1300

XLON

17/11/2021

 14:30:11

431172450592440

440

11.1300

XLON

17/11/2021

 14:30:11

431172450592441

40

11.1300

XLON

17/11/2021

 14:30:11

431172450592442

579

11.1300

XLON

17/11/2021

 14:30:11

431172450592443

500

11.1300

XLON

17/11/2021

 14:30:25

431172450592601

500

11.1300

XLON

17/11/2021

 14:30:25

431172450592602

98

11.1300

XLON

17/11/2021

 14:30:25

431172450592603

181

11.1350

XLON

17/11/2021

 14:30:26

431172450592618

348

11.1350

XLON

17/11/2021

 14:30:26

431172450592619

200

11.1350

XLON

17/11/2021

 14:30:26

431172450592620

134

11.1350

XLON

17/11/2021

 14:30:26

431172450592621

202

11.1350

XLON

17/11/2021

 14:30:26

431172450592622

557

11.1350

XLON

17/11/2021

 14:30:26

431172450592623

171

11.1350

BATE

17/11/2021

 14:30:43

030001606

94

11.1350

BATE

17/11/2021

 14:30:43

030001607

791

11.1350

XLON

17/11/2021

 14:30:51

431172450592847

849

11.1350

XLON

17/11/2021

 14:30:51

431172450592848

200

11.1350

XLON

17/11/2021

 14:30:51

431172450592849

289

11.1350

XLON

17/11/2021

 14:30:51

431172450592850

1,150

11.1450

CHIX

17/11/2021

 14:31:04

130001P07

458

11.1450

XLON

17/11/2021

 14:31:04

431172450592962

200

11.1450

XLON

17/11/2021

 14:31:04

431172450592963

492

11.1450

XLON

17/11/2021

 14:31:04

431172450592964

658

11.1450

XLON

17/11/2021

 14:31:09

431172450592990

200

11.1450

XLON

17/11/2021

 14:31:09

431172450592991

445

11.1450

XLON

17/11/2021

 14:31:14

431172450593064

1,045

11.1500

XLON

17/11/2021

 14:31:38

431172450593181

380

11.1500

XLON

17/11/2021

 14:31:38

431172450593182

437

11.1500

XLON

17/11/2021

 14:31:43

431172450593232

219

11.1500

XLON

17/11/2021

 14:31:43

431172450593233

611

11.1500

XLON

17/11/2021

 14:31:57

431172450593325

380

11.1500

XLON

17/11/2021

 14:31:57

431172450593326

474

11.1500

XLON

17/11/2021

 14:32:02

431172450593358

527

11.1500

XLON

17/11/2021

 14:32:02

431172450593359

187

11.1500

XLON

17/11/2021

 14:32:02

431172450593360

29

11.1500

XLON

17/11/2021

 14:32:02

431172450593361

572

11.1500

XLON

17/11/2021

 14:32:21

431172450593535

200

11.1500

XLON

17/11/2021

 14:32:21

431172450593536

725

11.1500

XLON

17/11/2021

 14:32:26

431172450593570

578

11.1500

XLON

17/11/2021

 14:32:31

431172450593585

455

11.1500

XLON

17/11/2021

 14:32:36

431172450593608

594

11.1500

XLON

17/11/2021

 14:32:41

431172450593630

464

11.1500

XLON

17/11/2021

 14:32:46

431172450593647

627

11.1500

CHIX

17/11/2021

 14:33:24

130001PTK

314

11.1500

CHIX

17/11/2021

 14:33:24

130001PTL

368

11.1550

XLON

17/11/2021

 14:33:29

431172450593904

465

11.1550

XLON

17/11/2021

 14:33:29

431172450593905

415

11.1550

CHIX

17/11/2021

 14:33:31

130001PVA

189

11.1550

BATE

17/11/2021

 14:33:34

0300016M0

200

11.1550

BATE

17/11/2021

 14:33:34

0300016M1

146

11.1550

TRQX

17/11/2021

 14:33:34

431172383476343

100

11.1550

TRQX

17/11/2021

 14:33:34

431172383476344

132

11.1550

XLON

17/11/2021

 14:33:34

431172450593915

862

11.1550

XLON

17/11/2021

 14:33:34

431172450593916

40

11.1550

XLON

17/11/2021

 14:33:34

431172450593917

200

11.1550

XLON

17/11/2021

 14:33:34

431172450593918

938

11.1550

XLON

17/11/2021

 14:33:34

431172450593919

221

11.1550

XLON

17/11/2021

 14:33:34

431172450593920

447

11.1500

CHIX

17/11/2021

 14:33:34

130001PVO

451

11.1500

CHIX

17/11/2021

 14:33:34

130001PVP

252

11.1500

CHIX

17/11/2021

 14:33:34

130001PVQ

500

11.1500

XLON

17/11/2021

 14:33:34

431172450593921

570

11.1500

CHIX

17/11/2021

 14:33:40

130001PWA

194

11.1500

XLON

17/11/2021

 14:33:40

431172450593947

204

11.1500

XLON

17/11/2021

 14:33:40

431172450593948

752

11.1500

XLON

17/11/2021

 14:33:40

431172450593949

204

11.1500

TRQX

17/11/2021

 14:33:40

431172383476402

506

11.1500

XLON

17/11/2021

 14:33:40

431172450593951

654

11.1500

XLON

17/11/2021

 14:33:40

431172450593953

203

11.1500

XLON

17/11/2021

 14:33:40

431172450593954

145

11.1500

TRQX

17/11/2021

 14:33:47

431172383476468

204

11.1500

TRQX

17/11/2021

 14:33:47

431172383476469

100

11.1500

TRQX

17/11/2021

 14:33:47

431172383476470

188

11.1500

BATE

17/11/2021

 14:33:47

0300016NE

200

11.1500

BATE

17/11/2021

 14:33:47

0300016NF

799

11.1550

XLON

17/11/2021

 14:34:38

431172450594395

552

11.1550

XLON

17/11/2021

 14:34:38

431172450594396

200

11.1550

XLON

17/11/2021

 14:34:38

431172450594397

332

11.1550

XLON

17/11/2021

 14:34:38

431172450594398

200

11.1550

XLON

17/11/2021

 14:34:43

431172450594434

547

11.1550

XLON

17/11/2021

 14:34:43

431172450594435

220

11.1550

XLON

17/11/2021

 14:34:43

431172450594436

27

11.1550

BATE

17/11/2021

 14:35:00

0300016WX

200

11.1550

BATE

17/11/2021

 14:35:00

0300016WY

360

11.1550

BATE

17/11/2021

 14:35:05

0300016YN

146

11.1500

CHIX

17/11/2021

 14:35:05

130001QEV

333

11.1500

CHIX

17/11/2021

 14:35:05

130001QEW

200

11.1500

XLON

17/11/2021

 14:35:05

431172450594673

560

11.1500

XLON

17/11/2021

 14:35:05

431172450594674

206

11.1500

XLON

17/11/2021

 14:35:05

431172450594675

196

11.1500

BATE

17/11/2021

 14:35:10

0300016ZC

19

11.1500

BATE

17/11/2021

 14:35:10

0300016ZD

63

11.1500

BATE

17/11/2021

 14:35:10

0300016ZE

200

11.1500

XLON

17/11/2021

 14:35:10

431172450594709

116

11.1500

XLON

17/11/2021

 14:35:10

431172450594710

128

11.1550

XLON

17/11/2021

 14:35:15

431172450594786

236

11.1550

XLON

17/11/2021

 14:35:15

431172450594787

171

11.1550

BATE

17/11/2021

 14:35:20

03000170V

5

11.1550

BATE

17/11/2021

 14:35:31

03000171M

200

11.1550

BATE

17/11/2021

 14:35:31

03000171N

99

11.1550

BATE

17/11/2021

 14:35:31

03000171O

1

11.1550

BATE

17/11/2021

 14:35:49

03000172X

271

11.1550

BATE

17/11/2021

 14:35:49

03000172Y

419

11.1550

XLON

17/11/2021

 14:36:45

431172450595251

159

11.1550

XLON

17/11/2021

 14:36:52

431172450595275

93

11.1550

XLON

17/11/2021

 14:36:52

431172450595276

3

11.1550

XLON

17/11/2021

 14:36:52

431172450595277

330

11.1600

XLON

17/11/2021

 14:36:54

431172450595284

154

11.1700

BATE

17/11/2021

 14:36:55

0300017BF

100

11.1700

BATE

17/11/2021

 14:36:55

0300017BG

404

11.1750

CHIX

17/11/2021

 14:37:01

130001R1Z

346

11.1750

CHIX

17/11/2021

 14:37:01

130001R20

921

11.1750

BATE

17/11/2021

 14:37:01

0300017BZ

229

11.1750

BATE

17/11/2021

 14:37:01

0300017C0

350

11.1750

CHIX

17/11/2021

 14:37:01

130001R21

946

11.1750

XLON

17/11/2021

 14:37:01

431172450595335

1,150

11.1750

XLON

17/11/2021

 14:37:01

431172450595337

204

11.1750

XLON

17/11/2021

 14:37:01

431172450595336

171

11.1750

BATE

17/11/2021

 14:37:01

0300017C1

110

11.1750

BATE

17/11/2021

 14:37:01

0300017C2

162

11.1750

TRQX

17/11/2021

 14:37:01

431172383477826

200

11.1750

XLON

17/11/2021

 14:37:01

431172450595344

189

11.1750

XLON

17/11/2021

 14:37:01

431172450595345

581

11.1750

XLON

17/11/2021

 14:37:01

431172450595346

180

11.1750

XLON

17/11/2021

 14:37:01

431172450595347

70

11.1700

BATE

17/11/2021

 14:37:06

0300017CH

200

11.1700

BATE

17/11/2021

 14:37:06

0300017CI

203

11.1700

TRQX

17/11/2021

 14:37:06

431172383477848

94

11.1700

TRQX

17/11/2021

 14:37:06

431172383477849

200

11.1700

XLON

17/11/2021

 14:37:06

431172450595370

563

11.1700

XLON

17/11/2021

 14:37:06

431172450595371

183

11.1700

XLON

17/11/2021

 14:37:06

431172450595372

200

11.1700

XLON

17/11/2021

 14:37:11

431172450595382

183

11.1700

XLON

17/11/2021

 14:37:11

431172450595383

600

11.1700

XLON

17/11/2021

 14:37:11

431172450595384

257

11.1700

TRQX

17/11/2021

 14:37:12

431172383477862

5

11.1700

TRQX

17/11/2021

 14:37:12

431172383477863

388

11.1600

TRQX

17/11/2021

 14:37:15

431172383477912

2,220

11.1650

XLON

17/11/2021

 14:37:16

431172450595416

200

11.1700

XLON

17/11/2021

 14:38:08

431172450595625

445

11.1700

XLON

17/11/2021

 14:38:08

431172450595626

119

11.1700

XLON

17/11/2021

 14:38:08

431172450595627

868

11.1700

XLON

17/11/2021

 14:38:08

431172450595628

162

11.1700

XLON

17/11/2021

 14:38:08

431172450595629

744

11.1700

XLON

17/11/2021

 14:38:13

431172450595649

200

11.1700

XLON

17/11/2021

 14:38:13

431172450595650

11

11.1700

XLON

17/11/2021

 14:38:13

431172450595651

828

11.1650

BATE

17/11/2021

 14:38:14

0300017KD

591

11.1650

XLON

17/11/2021

 14:38:53

431172450595892

200

11.1650

XLON

17/11/2021

 14:38:53

431172450595893

200

11.1650

BATE

17/11/2021

 14:39:01

0300017PU

1,150

11.1650

CHIX

17/11/2021

 14:39:01

130001RPO

580

11.1650

XLON

17/11/2021

 14:39:01

431172450595917

200

11.1650

XLON

17/11/2021

 14:39:01

431172450595918

165

11.1650

XLON

17/11/2021

 14:39:01

431172450595919

205

11.1650

XLON

17/11/2021

 14:39:01

431172450595920

445

11.1700

XLON

17/11/2021

 14:40:02

431172450596253

200

11.1700

XLON

17/11/2021

 14:40:02

431172450596254

200

11.1750

XLON

17/11/2021

 14:40:12

431172450596314

188

11.1750

XLON

17/11/2021

 14:40:12

431172450596315

215

11.1750

XLON

17/11/2021

 14:40:12

431172450596316

126

11.1750

XLON

17/11/2021

 14:40:12

431172450596317

546

11.1700

TRQX

17/11/2021

 14:40:14

431172383478904

604

11.1700

TRQX

17/11/2021

 14:40:14

431172383478905

2

11.1700

XLON

17/11/2021

 14:40:14

431172450596323

763

11.1700

XLON

17/11/2021

 14:40:14

431172450596324

897

11.1650

BATE

17/11/2021

 14:40:17

0300017YE

583

11.1700

XLON

17/11/2021

 14:41:05

431172450596666

200

11.1700

XLON

17/11/2021

 14:41:05

431172450596667

215

11.1700

XLON

17/11/2021

 14:41:05

431172450596668

86

11.1700

XLON

17/11/2021

 14:41:05

431172450596669

153

11.1700

BATE

17/11/2021

 14:41:10

03000183E

760

11.1700

XLON

17/11/2021

 14:41:10

431172450596741

268

11.1700

XLON

17/11/2021

 14:41:15

431172450596777

54

11.1700

XLON

17/11/2021

 14:41:15

431172450596778

210

11.1700

XLON

17/11/2021

 14:41:15

431172450596779

19

11.1700

XLON

17/11/2021

 14:41:15

431172450596780

200

11.1700

XLON

17/11/2021

 14:41:15

431172450596781

1,013

11.1700

XLON

17/11/2021

 14:41:20

431172450596798

200

11.1700

XLON

17/11/2021

 14:41:20

431172450596799

337

11.1800

XLON

17/11/2021

 14:42:35

431172450597226

601

11.1800

XLON

17/11/2021

 14:42:35

431172450597227

95

11.1850

BATE

17/11/2021

 14:42:35

0300018BU

1,150

11.1850

CHIX

17/11/2021

 14:42:40

130001SPH

694

11.1850

XLON

17/11/2021

 14:42:45

431172450597251

200

11.1850

XLON

17/11/2021

 14:42:45

431172450597252

235

11.1850

XLON

17/11/2021

 14:42:45

431172450597253

962

11.1950

XLON

17/11/2021

 14:43:06

431172450597376

298

11.1950

XLON

17/11/2021

 14:43:06

431172450597377

344

11.1950

XLON

17/11/2021

 14:43:11

431172450597489

417

11.1950

XLON

17/11/2021

 14:43:16

431172450597509

178

11.1950

XLON

17/11/2021

 14:43:16

431172450597510

200

11.1950

XLON

17/11/2021

 14:43:26

431172450597536

1,150

11.1800

BATE

17/11/2021

 14:44:03

0300018H7

580

11.1900

CHIX

17/11/2021

 14:44:03

130001T0W

570

11.1900

CHIX

17/11/2021

 14:44:03

130001T0X

1,016

11.1800

XLON

17/11/2021

 14:44:17

431172450597765

134

11.1800

XLON

17/11/2021

 14:44:17

431172450597766

159

11.1800

BATE

17/11/2021

 14:44:17

0300018IW

104

11.1800

BATE

17/11/2021

 14:44:17

0300018IX

241

11.1800

XLON

17/11/2021

 14:44:17

431172450597768

1,150

11.1750

TRQX

17/11/2021

 14:44:38

431172383480160

634

11.1750

XLON

17/11/2021

 14:44:38

431172450597871

200

11.1750

XLON

17/11/2021

 14:44:38

431172450597872

200

11.1750

XLON

17/11/2021

 14:44:48

431172450597941

1,048

11.1800

CHIX

17/11/2021

 14:45:02

130001TCL

200

11.1850

XLON

17/11/2021

 14:46:00

431172450598292

200

11.1850

XLON

17/11/2021

 14:46:17

431172450598373

200

11.1850

XLON

17/11/2021

 14:46:22

431172450598391

200

11.1850

XLON

17/11/2021

 14:46:27

431172450598404

200

11.1850

XLON

17/11/2021

 14:46:32

431172450598429

461

11.1800

CHIX

17/11/2021

 14:47:09

130001TVH

689

11.1800

CHIX

17/11/2021

 14:47:09

130001TVI

147

11.1800

XLON

17/11/2021

 14:47:09

431172450598581

280

11.1800

XLON

17/11/2021

 14:47:09

431172450598582

340

11.1800

XLON

17/11/2021

 14:47:09

431172450598583

133

11.1800

XLON

17/11/2021

 14:47:09

431172450598584

783

11.1750

BATE

17/11/2021

 14:47:13

0300018Z8

225

11.1750

BATE

17/11/2021

 14:47:14

0300018ZA

169

11.1750

BATE

17/11/2021

 14:47:14

0300018ZB

10

11.1750

BATE

17/11/2021

 14:47:14

0300018ZC

1,016

11.1700

XLON

17/11/2021

 14:47:59

431172450598814

112

11.1700

XLON

17/11/2021

 14:47:59

431172450598815

170

11.1700

XLON

17/11/2021

 14:47:59

431172450598818

318

11.1700

XLON

17/11/2021

 14:47:59

431172450598819

647

11.1650

XLON

17/11/2021

 14:48:16

431172450598910

140

11.1650

XLON

17/11/2021

 14:48:16

431172450598911

423

11.1650

CHIX

17/11/2021

 14:50:00

130001USQ

522

11.1650

BATE

17/11/2021

 14:50:00

0300019LX

688

11.1650

CHIX

17/11/2021

 14:50:00

130001USR

490

11.1650

XLON

17/11/2021

 14:50:00

431172450599468

200

11.1650

XLON

17/11/2021

 14:50:00

431172450599469

460

11.1650

XLON

17/11/2021

 14:50:00

431172450599470

200

11.1650

XLON

17/11/2021

 14:50:05

431172450599486

1,150

11.1650

XLON

17/11/2021

 14:51:11

431172450599903

1,150

11.1650

XLON

17/11/2021

 14:51:11

431172450599901

284

11.1650

BATE

17/11/2021

 14:51:11

0300019UV

242

11.1650

CHIX

17/11/2021

 14:51:11

130001V6D

203

11.1650

TRQX

17/11/2021

 14:51:11

431172383482419

100

11.1650

TRQX

17/11/2021

 14:51:11

431172383482420

200

11.1600

XLON

17/11/2021

 14:51:11

431172450599913

493

11.1600

XLON

17/11/2021

 14:51:11

431172450599914

97

11.1650

XLON

17/11/2021

 14:51:11

431172450599915

461

11.1600

XLON

17/11/2021

 14:51:12

431172450599916

65

11.1600

XLON

17/11/2021

 14:51:12

431172450599917

1,127

11.1600

TRQX

17/11/2021

 14:51:12

431172383482427

135

11.1600

XLON

17/11/2021

 14:51:16

431172450599920

586

11.1600

XLON

17/11/2021

 14:51:16

431172450599921

42

11.1600

XLON

17/11/2021

 14:51:16

431172450599922

564

11.1600

XLON

17/11/2021

 14:51:21

431172450599959

602

11.1600

XLON

17/11/2021

 14:51:21

431172450599960

198

11.1600

XLON

17/11/2021

 14:51:21

431172450599961

416

11.1600

XLON

17/11/2021

 14:51:24

431172450599989

466

11.1600

XLON

17/11/2021

 14:51:24

431172450599990

4

11.1600

XLON

17/11/2021

 14:51:43

431172450600143

200

11.1600

XLON

17/11/2021

 14:51:43

431172450600144

126

11.1600

XLON

17/11/2021

 14:51:43

431172450600145

687

11.1700

XLON

17/11/2021

 14:52:40

431172450600417

64

11.1700

XLON

17/11/2021

 14:52:40

431172450600418

54

11.1700

XLON

17/11/2021

 14:52:40

431172450600419

1,042

11.1650

CHIX

17/11/2021

 14:52:43

130001VLE

475

11.1650

XLON

17/11/2021

 14:52:43

431172450600451

200

11.1650

XLON

17/11/2021

 14:52:43

431172450600452

233

11.1650

XLON

17/11/2021

 14:52:43

431172450600453

242

11.1650

XLON

17/11/2021

 14:52:43

431172450600454

10

11.1650

XLON

17/11/2021

 14:53:53

431172450600821

200

11.1650

XLON

17/11/2021

 14:53:53

431172450600822

677

11.1650

XLON

17/11/2021

 14:53:53

431172450600823

487

11.1650

XLON

17/11/2021

 14:53:53

431172450600824

1,150

11.1600

CHIX

17/11/2021

 14:54:53

130001W4J

200

11.1600

XLON

17/11/2021

 14:54:53

431172450601053

161

11.1600

XLON

17/11/2021

 14:54:53

431172450601054

100

11.1600

TRQX

17/11/2021

 14:54:53

431172383483631

182

11.1600

TRQX

17/11/2021

 14:54:53

431172383483632

200

11.1600

XLON

17/11/2021

 14:54:58

431172450601086

643

11.1600

XLON

17/11/2021

 14:54:58

431172450601087

204

11.1600

TRQX

17/11/2021

 14:55:53

431172383483948

340

11.1600

XLON

17/11/2021

 14:55:53

431172450601375

200

11.1600

XLON

17/11/2021

 14:55:53

431172450601376

606

11.1600

XLON

17/11/2021

 14:55:53

431172450601377

204

11.1600

TRQX

17/11/2021

 14:56:02

431172383483993

67

11.1600

TRQX

17/11/2021

 14:56:02

431172383483994

27

11.1600

XLON

17/11/2021

 14:56:42

431172450601629

200

11.1600

XLON

17/11/2021

 14:56:42

431172450601630

200

11.1600

XLON

17/11/2021

 14:56:46

431172450601657

200

11.1600

XLON

17/11/2021

 14:56:51

431172450601710

500

11.1600

XLON

17/11/2021

 14:56:51

431172450601711

368

11.1550

CHIX

17/11/2021

 14:57:00

130001WRA

6

11.1550

BATE

17/11/2021

 14:57:00

030001AU9

702

11.1550

CHIX

17/11/2021

 14:57:00

130001WRB

30

11.1550

CHIX

17/11/2021

 14:57:00

130001WRC

66

11.1550

BATE

17/11/2021

 14:57:00

030001AUA

805

11.1550

BATE

17/11/2021

 14:57:00

030001AUB

200

11.1550

XLON

17/11/2021

 14:57:00

431172450601758

695

11.1550

XLON

17/11/2021

 14:57:00

431172450601759

339

11.1550

XLON

17/11/2021

 14:57:01

431172450601771

408

11.1550

BATE

17/11/2021

 14:57:05

030001AV3

293

11.1550

BATE

17/11/2021

 14:57:05

030001AV4

1,126

11.1500

CHIX

17/11/2021

 14:57:59

130001WZJ

1,150

11.1500

TRQX

17/11/2021

 14:57:59

431172383484549

263

11.1500

TRQX

17/11/2021

 14:57:59

431172383484550

241

11.1450

BATE

17/11/2021

 14:58:03

030001B00

23

11.1450

BATE

17/11/2021

 14:58:03

030001B01

29

11.1450

BATE

17/11/2021

 14:58:03

030001B02

1

11.1450

BATE

17/11/2021

 14:58:57

030001B4E

7

11.1500

XLON

17/11/2021

 14:59:58

431172450602560

200

11.1500

XLON

17/11/2021

 14:59:58

431172450602561

200

11.1500

XLON

17/11/2021

 15:00:03

431172450602622

159

11.1500

BATE

17/11/2021

 15:00:06

030001BCN

200

11.1500

XLON

17/11/2021

 15:00:08

431172450602650

200

11.1500

XLON

17/11/2021

 15:00:13

431172450602681

320

11.1500

XLON

17/11/2021

 15:00:24

431172450602756

651

11.1500

XLON

17/11/2021

 15:00:24

431172450602757

169

11.1500

XLON

17/11/2021

 15:00:24

431172450602758

1,049

11.1500

XLON

17/11/2021

 15:00:53

431172450602942

200

11.1500

XLON

17/11/2021

 15:00:55

431172450602943

142

11.1500

XLON

17/11/2021

 15:00:55

431172450602944

260

11.1450

BATE

17/11/2021

 15:01:22

030001BJS

1,083

11.1450

CHIX

17/11/2021

 15:01:22

130001XRQ

200

11.1450

XLON

17/11/2021

 15:01:27

431172450603130

734

11.1450

XLON

17/11/2021

 15:01:27

431172450603131

200

11.1450

XLON

17/11/2021

 15:01:32

431172450603141

577

11.1500

XLON

17/11/2021

 15:03:10

431172450603599

200

11.1500

XLON

17/11/2021

 15:03:10

431172450603600

200

11.1500

XLON

17/11/2021

 15:03:15

431172450603637

133

11.1500

XLON

17/11/2021

 15:03:15

431172450603638

167

11.1500

XLON

17/11/2021

 15:03:15

431172450603639

491

11.1500

XLON

17/11/2021

 15:03:15

431172450603640

218

11.1500

XLON

17/11/2021

 15:03:15

431172450603641

222

11.1500

XLON

17/11/2021

 15:03:20

431172450603682

200

11.1500

XLON

17/11/2021

 15:03:20

431172450603683

134

11.1500

XLON

17/11/2021

 15:03:20

431172450603684

200

11.1500

XLON

17/11/2021

 15:03:25

431172450603710

134

11.1500

XLON

17/11/2021

 15:03:25

431172450603711

325

11.1500

XLON

17/11/2021

 15:03:25

431172450603712

245

11.1500

XLON

17/11/2021

 15:03:25

431172450603713

151

11.1550

CHIX

17/11/2021

 15:03:33

130001YBH

273

11.1550

CHIX

17/11/2021

 15:03:33

130001YBI

5

11.1550

CHIX

17/11/2021

 15:03:33

130001YBJ

64

11.1550

CHIX

17/11/2021

 15:03:33

130001YBK

158

11.1550

TRQX

17/11/2021

 15:03:33

431172383486294

421

11.1550

XLON

17/11/2021

 15:03:34

431172450603756

223

11.1550

XLON

17/11/2021

 15:03:34

431172450603757

488

11.1550

XLON

17/11/2021

 15:03:39

431172450603790

50

11.1550

XLON

17/11/2021

 15:03:39

431172450603791

336

11.1550

TRQX

17/11/2021

 15:03:50

431172383486369

7

11.1550

CHIX

17/11/2021

 15:03:50

130001YDG

224

11.1550

CHIX

17/11/2021

 15:03:50

130001YDH

344

11.1550

CHIX

17/11/2021

 15:03:50

130001YDI

398

11.1550

BATE

17/11/2021

 15:04:03

030001BY4

435

11.1550

XLON

17/11/2021

 15:04:03

431172450603865

200

11.1550

XLON

17/11/2021

 15:04:03

431172450603866

200

11.1550

XLON

17/11/2021

 15:04:03

431172450603867

185

11.1550

BATE

17/11/2021

 15:04:08

030001BYZ

258

11.1550

XLON

17/11/2021

 15:04:08

431172450603888

474

11.1550

BATE

17/11/2021

 15:04:13

030001BZL

205

11.1550

BATE

17/11/2021

 15:04:13

030001BZM

100

11.1600

TRQX

17/11/2021

 15:04:21

431172383486580

58

11.1600

CHIX

17/11/2021

 15:04:21

130001YII

189

11.1600

CHIX

17/11/2021

 15:04:21

130001YIJ

423

11.1600

XLON

17/11/2021

 15:04:21

431172450603939

500

11.1600

BATE

17/11/2021

 15:04:21

030001C1E

301

11.1600

BATE

17/11/2021

 15:04:21

030001C1F

423

11.1600

XLON

17/11/2021

 15:04:26

431172450603965

100

11.1600

TRQX

17/11/2021

 15:04:26

431172383486617

131

11.1600

BATE

17/11/2021

 15:04:26

030001C1Y

200

11.1600

BATE

17/11/2021

 15:04:26

030001C1Z

409

11.1600

XLON

17/11/2021

 15:04:31

431172450603997

200

11.1600

XLON

17/11/2021

 15:04:31

431172450603998

409

11.1600

XLON

17/11/2021

 15:04:36

431172450604021

100

11.1600

TRQX

17/11/2021

 15:04:38

431172383486674

157

11.1600

TRQX

17/11/2021

 15:04:38

431172383486675

389

11.1600

XLON

17/11/2021

 15:04:41

431172450604036

465

11.1600

XLON

17/11/2021

 15:04:52

431172450604053

200

11.1600

XLON

17/11/2021

 15:04:52

431172450604054

200

11.1600

XLON

17/11/2021

 15:04:57

431172450604085

452

11.1600

XLON

17/11/2021

 15:04:57

431172450604086

200

11.1550

XLON

17/11/2021

 15:05:07

431172450604145

902

11.1550

CHIX

17/11/2021

 15:05:07

130001YPD

248

11.1550

CHIX

17/11/2021

 15:05:07

130001YPE

200

11.1550

XLON

17/11/2021

 15:05:12

431172450604184

206

11.1550

XLON

17/11/2021

 15:05:12

431172450604185

131

11.1550

XLON

17/11/2021

 15:05:17

431172450604218

563

11.1550

XLON

17/11/2021

 15:05:17

431172450604219

758

11.1600

XLON

17/11/2021

 15:05:22

431172450604239

451

11.1600

XLON

17/11/2021

 15:05:22

431172450604240

200

11.1600

XLON

17/11/2021

 15:05:22

431172450604241

705

11.1600

XLON

17/11/2021

 15:05:22

431172450604242

200

11.1550

XLON

17/11/2021

 15:05:35

431172450604301

320

11.1550

XLON

17/11/2021

 15:05:35

431172450604302

114

11.1550

XLON

17/11/2021

 15:05:40

431172450604315

200

11.1550

XLON

17/11/2021

 15:05:45

431172450604347

200

11.1550

XLON

17/11/2021

 15:05:50

431172450604424

134

11.1600

XLON

17/11/2021

 15:06:15

431172450604535

176

11.1600

XLON

17/11/2021

 15:06:15

431172450604536

113

11.1600

XLON

17/11/2021

 15:06:15

431172450604537

13

11.1600

XLON

17/11/2021

 15:06:15

431172450604538

109

11.1600

XLON

17/11/2021

 15:06:15

431172450604539

273

11.1600

XLON

17/11/2021

 15:06:15

431172450604540

159

11.1600

XLON

17/11/2021

 15:06:19

431172450604564

134

11.1600

XLON

17/11/2021

 15:06:19

431172450604565

979

11.1550

CHIX

17/11/2021

 15:06:34

130001Z3C

838

11.1550

XLON

17/11/2021

 15:06:35

431172450604665

200

11.1550

XLON

17/11/2021

 15:06:35

431172450604666

221

11.1550

XLON

17/11/2021

 15:06:35

431172450604667

320

11.1550

XLON

17/11/2021

 15:06:39

431172450604687

200

11.1550

XLON

17/11/2021

 15:06:39

431172450604688

138

11.1550

XLON

17/11/2021

 15:06:39

431172450604689

1

11.1550

XLON

17/11/2021

 15:06:39

431172450604690

200

11.1550

XLON

17/11/2021

 15:06:44

431172450604722

12

11.1550

XLON

17/11/2021

 15:06:44

431172450604723

319

11.1550

XLON

17/11/2021

 15:06:50

431172450604745

14

11.1550

XLON

17/11/2021

 15:06:50

431172450604746

100

11.1550

TRQX

17/11/2021

 15:07:46

431172383487781

779

11.1550

XLON

17/11/2021

 15:07:46

431172450604958

169

11.1550

XLON

17/11/2021

 15:07:46

431172450604959

68

11.1550

XLON

17/11/2021

 15:07:46

431172450604960

705

11.1550

CHIX

17/11/2021

 15:08:20

130001ZJX

436

11.1550

CHIX

17/11/2021

 15:08:20

130001ZJY

800

11.1550

XLON

17/11/2021

 15:08:20

431172450605093

443

11.1550

XLON

17/11/2021

 15:08:20

431172450605095

200

11.1550

XLON

17/11/2021

 15:08:20

431172450605096

66

11.1550

TRQX

17/11/2021

 15:09:30

431172383488310

119

11.1550

BATE

17/11/2021

 15:09:33

030001CVK

195

11.1550

BATE

17/11/2021

 15:09:33

030001CVL

443

11.1500

BATE

17/11/2021

 15:09:42

030001CWE

152

11.1500

BATE

17/11/2021

 15:09:42

030001CWF

978

11.1500

TRQX

17/11/2021

 15:09:42

431172383488379

1

11.1500

BATE

17/11/2021

 15:09:42

030001CWH

200

11.1550

XLON

17/11/2021

 15:09:43

431172450605474

109

11.1550

XLON

17/11/2021

 15:09:43

431172450605475

200

11.1550

XLON

17/11/2021

 15:09:48

431172450605493

173

11.1550

XLON

17/11/2021

 15:09:48

431172450605494

418

11.1550

XLON

17/11/2021

 15:09:53

431172450605510

233

11.1550

XLON

17/11/2021

 15:09:53

431172450605511

200

11.1550

XLON

17/11/2021

 15:09:53

431172450605512

189

11.1550

XLON

17/11/2021

 15:09:53

431172450605513

803

11.1550

XLON

17/11/2021

 15:09:58

431172450605547

200

11.1550

XLON

17/11/2021

 15:09:58

431172450605548

538

11.1550

XLON

17/11/2021

 15:10:03

431172450605551

431

11.1550

XLON

17/11/2021

 15:10:08

431172450605610

488

11.1550

XLON

17/11/2021

 15:10:08

431172450605611

50

11.1550

XLON

17/11/2021

 15:10:13

431172450605649

362

11.1550

XLON

17/11/2021

 15:10:25

431172450605691

531

11.1550

XLON

17/11/2021

 15:10:30

431172450605710

347

11.1550

XLON

17/11/2021

 15:10:35

431172450605721

1,150

11.1500

TRQX

17/11/2021

 15:10:56

431172383488767

846

11.1500

CHIX

17/11/2021

 15:10:56

13000206J

304

11.1500

CHIX

17/11/2021

 15:10:56

13000206K

69

11.1500

XLON

17/11/2021

 15:10:57

431172450605797

200

11.1500

XLON

17/11/2021

 15:10:57

431172450605798

92

11.1500

XLON

17/11/2021

 15:11:02

431172450605819

201

11.1500

XLON

17/11/2021

 15:11:02

431172450605820

493

11.1500

XLON

17/11/2021

 15:11:15

431172450605888

678

11.1500

XLON

17/11/2021

 15:11:15

431172450605889

717

11.1500

XLON

17/11/2021

 15:11:20

431172450605900

912

11.1450

XLON

17/11/2021

 15:12:02

431172450606125

200

11.1450

XLON

17/11/2021

 15:12:02

431172450606136

863

11.1450

XLON

17/11/2021

 15:12:02

431172450606137

26

11.1450

XLON

17/11/2021

 15:12:07

431172450606171

180

11.1450

XLON

17/11/2021

 15:12:07

431172450606172

100

11.1450

XLON

17/11/2021

 15:12:07

431172450606173

573

11.1500

XLON

17/11/2021

 15:12:33

431172450606279

577

11.1500

XLON

17/11/2021

 15:12:33

431172450606280

202

11.1500

XLON

17/11/2021

 15:12:35

431172450606283

531

11.1500

XLON

17/11/2021

 15:12:35

431172450606284

200

11.1500

XLON

17/11/2021

 15:12:35

431172450606285

462

11.1500

XLON

17/11/2021

 15:12:40

431172450606297

462

11.1500

XLON

17/11/2021

 15:12:45

431172450606317

280

11.1500

XLON

17/11/2021

 15:12:50

431172450606332

1,150

11.1450

CHIX

17/11/2021

 15:13:13

1300020PP

409

11.1450

CHIX

17/11/2021

 15:13:13

1300020PS

200

11.1450

XLON

17/11/2021

 15:13:26

431172450606485

121

11.1450

BATE

17/11/2021

 15:13:26

030001DIX

440

11.1500

XLON

17/11/2021

 15:15:51

431172450607462

3

11.1500

CHIX

17/11/2021

 15:15:52

1300021CK

426

11.1500

CHIX

17/11/2021

 15:15:52

1300021CL

440

11.1500

XLON

17/11/2021

 15:15:56

431172450607484

850

11.1500

XLON

17/11/2021

 15:15:56

431172450607485

171

11.1500

BATE

17/11/2021

 15:15:57

030001DXO

117

11.1500

BATE

17/11/2021

 15:15:57

030001DXP

465

11.1500

XLON

17/11/2021

 15:16:01

431172450607503

538

11.1500

XLON

17/11/2021

 15:16:01

431172450607504

582

11.1500

XLON

17/11/2021

 15:16:01

431172450607505

9

11.1500

XLON

17/11/2021

 15:16:01

431172450607506

382

11.1500

BATE

17/11/2021

 15:16:02

030001DYI

405

11.1500

CHIX

17/11/2021

 15:16:03

1300021F4

18

11.1500

BATE

17/11/2021

 15:16:20

030001E0H

108

11.1500

BATE

17/11/2021

 15:16:20

030001E0I

166

11.1500

BATE

17/11/2021

 15:16:20

030001E0J

68

11.1450

CHIX

17/11/2021

 15:17:15

1300021QG

1,000

11.1450

CHIX

17/11/2021

 15:17:15

1300021QH

819

11.1450

XLON

17/11/2021

 15:17:15

431172450607812

82

11.1450

CHIX

17/11/2021

 15:17:15

1300021QI

97

11.1450

BATE

17/11/2021

 15:17:15

030001E5C

147

11.1500

BATE

17/11/2021

 15:17:15

030001E5D

2

11.1500

TRQX

17/11/2021

 15:17:15

431172383490741

1

11.1500

TRQX

17/11/2021

 15:17:15

431172383490742

6

11.1500

TRQX

17/11/2021

 15:17:15

431172383490743

83

11.1500

TRQX

17/11/2021

 15:17:15

431172383490744

100

11.1500

TRQX

17/11/2021

 15:17:15

431172383490745

204

11.1500

TRQX

17/11/2021

 15:17:15

431172383490746

200

11.1450

XLON

17/11/2021

 15:17:15

431172450607814

6

11.1400

BATE

17/11/2021

 15:17:17

030001E5Q

152

11.1400

BATE

17/11/2021

 15:17:17

030001E5R

500

11.1400

BATE

17/11/2021

 15:17:17

030001E5S

421

11.1400

BATE

17/11/2021

 15:17:17

030001E5T

43

11.1400

TRQX

17/11/2021

 15:17:18

431172383490756

219

11.1400

TRQX

17/11/2021

 15:17:18

431172383490757

15

11.1400

TRQX

17/11/2021

 15:17:18

431172383490758

22

11.1400

TRQX

17/11/2021

 15:17:18

431172383490759

95

11.1400

TRQX

17/11/2021

 15:17:18

431172383490760

55

11.1400

TRQX

17/11/2021

 15:17:18

431172383490761

21

11.1400

TRQX

17/11/2021

 15:17:18

431172383490762

6

11.1400

TRQX

17/11/2021

 15:17:18

431172383490763

33

11.1400

TRQX

17/11/2021

 15:17:18

431172383490764

1

11.1400

TRQX

17/11/2021

 15:17:18

431172383490755

214

11.1400

BATE

17/11/2021

 15:17:20

030001E60

131

11.1400

BATE

17/11/2021

 15:17:20

030001E61

95

11.1400

TRQX

17/11/2021

 15:17:20

431172383490768

119

11.1400

TRQX

17/11/2021

 15:17:20

431172383490769

162

11.1400

XLON

17/11/2021

 15:17:20

431172450607836

221

11.1400

XLON

17/11/2021

 15:17:20

431172450607837

34

11.1400

XLON

17/11/2021

 15:17:20

431172450607838

94

11.1400

TRQX

17/11/2021

 15:17:42

431172383490859

150

11.1400

TRQX

17/11/2021

 15:17:42

431172383490860

185

11.1350

XLON

17/11/2021

 15:18:38

431172450608202

847

11.1350

XLON

17/11/2021

 15:18:38

431172450608203

362

11.1300

CHIX

17/11/2021

 15:19:46

1300022IF

507

11.1300

CHIX

17/11/2021

 15:19:46

1300022IG

281

11.1300

CHIX

17/11/2021

 15:19:46

1300022IH

184

11.1300

XLON

17/11/2021

 15:19:46

431172450608610

200

11.1300

XLON

17/11/2021

 15:19:51

431172450608685

114

11.1300

XLON

17/11/2021

 15:19:51

431172450608686

703

11.1300

XLON

17/11/2021

 15:19:51

431172450608687

200

11.1300

XLON

17/11/2021

 15:20:07

431172450608797

566

11.1300

XLON

17/11/2021

 15:20:07

431172450608798

121

11.1300

BATE

17/11/2021

 15:20:07

030001EQ4

779

11.1300

BATE

17/11/2021

 15:20:07

030001EPU

164

11.1250

CHIX

17/11/2021

 15:21:45

1300022ZB

390

11.1250

CHIX

17/11/2021

 15:21:45

1300022ZC

91

11.1250

XLON

17/11/2021

 15:21:45

431172450609245

926

11.1250

XLON

17/11/2021

 15:21:45

431172450609246

596

11.1250

CHIX

17/11/2021

 15:21:45

1300022ZD

330

11.1250

TRQX

17/11/2021

 15:21:45

431172383492288

49

11.1250

TRQX

17/11/2021

 15:21:45

431172383492289

216

11.1200

CHIX

17/11/2021

 15:21:46

1300022ZR

95

11.1200

CHIX

17/11/2021

 15:21:46

1300022ZS

156

11.1250

XLON

17/11/2021

 15:21:46

431172450609259

81

11.1250

XLON

17/11/2021

 15:21:46

431172450609260

871

11.1200

TRQX

17/11/2021

 15:21:46

431172383492298

200

11.1200

XLON

17/11/2021

 15:21:50

431172450609270

581

11.1200

XLON

17/11/2021

 15:21:50

431172450609271

205

11.1200

XLON

17/11/2021

 15:21:50

431172450609272

9

11.1200

XLON

17/11/2021

 15:21:58

431172450609325

234

11.1250

XLON

17/11/2021

 15:23:52

431172450609886

180

11.1250

XLON

17/11/2021

 15:23:52

431172450609887

152

11.1250

XLON

17/11/2021

 15:23:52

431172450609888

264

11.1250

XLON

17/11/2021

 15:23:52

431172450609889

2

11.1250

XLON

17/11/2021

 15:23:52

431172450609890

89

11.1250

XLON

17/11/2021

 15:23:52

431172450609891

108

11.1250

XLON

17/11/2021

 15:23:52

431172450609892

135

11.1250

XLON

17/11/2021

 15:23:52

431172450609893

173

11.1250

XLON

17/11/2021

 15:23:52

431172450609894

705

11.1200

XLON

17/11/2021

 15:25:06

431172450610311

228

11.1200

XLON

17/11/2021

 15:25:06

431172450610312

653

11.1300

XLON

17/11/2021

 15:25:32

431172450610427

327

11.1300

XLON

17/11/2021

 15:25:32

431172450610428

701

11.1300

XLON

17/11/2021

 15:25:37

431172450610435

200

11.1300

XLON

17/11/2021

 15:25:37

431172450610436

451

11.1300

XLON

17/11/2021

 15:25:37

431172450610437

47

11.1250

CHIX

17/11/2021

 15:25:40

130002425

312

11.1250

XLON

17/11/2021

 15:25:40

431172450610451

5

11.1300

CHIX

17/11/2021

 15:25:40

130002426

246

11.1300

CHIX

17/11/2021

 15:25:40

130002427

500

11.1300

CHIX

17/11/2021

 15:25:40

130002428

225

11.1250

BATE

17/11/2021

 15:26:38

030001FW1

390

11.1250

CHIX

17/11/2021

 15:26:38

1300024BP

152

11.1250

BATE

17/11/2021

 15:26:38

030001FW2

713

11.1250

CHIX

17/11/2021

 15:26:38

1300024BQ

714

11.1250

BATE

17/11/2021

 15:26:38

030001FW3

84

11.1250

XLON

17/11/2021

 15:26:38

431172450610705

200

11.1250

XLON

17/11/2021

 15:26:38

431172450610706

276

11.1250

TRQX

17/11/2021

 15:26:52

431172383493906

56

11.1250

TRQX

17/11/2021

 15:26:52

431172383493907

313

11.1250

TRQX

17/11/2021

 15:27:02

431172383493947

367

11.1300

XLON

17/11/2021

 15:28:48

431172450611312

200

11.1300

XLON

17/11/2021

 15:28:48

431172450611313

525

11.1300

XLON

17/11/2021

 15:28:48

431172450611314

678

11.1300

XLON

17/11/2021

 15:28:48

431172450611315

399

11.1300

XLON

17/11/2021

 15:28:48

431172450611316

498

11.1300

XLON

17/11/2021

 15:28:48

431172450611317

200

11.1300

XLON

17/11/2021

 15:28:48

431172450611318

221

11.1300

XLON

17/11/2021

 15:28:48

431172450611319

200

11.1300

XLON

17/11/2021

 15:28:53

431172450611331

1,260

11.1300

XLON

17/11/2021

 15:28:53

431172450611332

830

11.1300

XLON

17/11/2021

 15:29:16

431172450611426

77

11.1300

XLON

17/11/2021

 15:29:16

431172450611427

80

11.1300

CHIX

17/11/2021

 15:29:21

1300024XP

601

11.1300

CHIX

17/11/2021

 15:29:21

1300024XQ

114

11.1300

TRQX

17/11/2021

 15:30:04

431172383494804

17

11.1300

TRQX

17/11/2021

 15:30:04

431172383494805

100

11.1300

TRQX

17/11/2021

 15:30:04

431172383494806

437

11.1300

XLON

17/11/2021

 15:30:51

431172450611784

538

11.1300

XLON

17/11/2021

 15:30:51

431172450611785

83

11.1300

XLON

17/11/2021

 15:30:51

431172450611786

47

11.1300

XLON

17/11/2021

 15:30:51

431172450611787

100

11.1300

TRQX

17/11/2021

 15:30:51

431172383495082

656

11.1300

BATE

17/11/2021

 15:30:52

030001GMO

567

11.1300

BATE

17/11/2021

 15:30:52

030001GMP

155

11.1300

BATE

17/11/2021

 15:30:52

030001GMQ

28

11.1300

BATE

17/11/2021

 15:30:52

030001GMR

340

11.1300

XLON

17/11/2021

 15:30:56

431172450611801

142

11.1300

XLON

17/11/2021

 15:30:56

431172450611802

84

11.1300

XLON

17/11/2021

 15:30:56

431172450611803

162

11.1300

XLON

17/11/2021

 15:30:56

431172450611804

579

11.1300

XLON

17/11/2021

 15:31:01

431172450611824

2

11.1300

TRQX

17/11/2021

 15:31:08

431172383495163

1

11.1300

TRQX

17/11/2021

 15:31:08

431172383495164

582

11.1300

TRQX

17/11/2021

 15:31:08

431172383495165

402

11.1300

CHIX

17/11/2021

 15:31:08

1300025DN

540

11.1300

XLON

17/11/2021

 15:31:08

431172450611855

540

11.1300

XLON

17/11/2021

 15:31:08

431172450611856

70

11.1300

XLON

17/11/2021

 15:31:08

431172450611857

439

11.1300

XLON

17/11/2021

 15:31:09

431172450611862

64

11.1300

CHIX

17/11/2021

 15:31:09

1300025DO

200

11.1300

CHIX

17/11/2021

 15:31:09

1300025DP

540

11.1300

XLON

17/11/2021

 15:31:14

431172450611869

191

11.1300

XLON

17/11/2021

 15:31:14

431172450611870

685

11.1300

XLON

17/11/2021

 15:31:19

431172450611880

507

11.1300

XLON

17/11/2021

 15:31:19

431172450611881

229

11.1350

XLON

17/11/2021

 15:31:53

431172450611946

1,150

11.1350

CHIX

17/11/2021

 15:31:53

1300025IP

400

11.1400

XLON

17/11/2021

 15:32:21

431172450612089

383

11.1400

XLON

17/11/2021

 15:32:21

431172450612090

696

11.1400

XLON

17/11/2021

 15:32:26

431172450612100

200

11.1400

XLON

17/11/2021

 15:32:26

431172450612101

333

11.1400

BATE

17/11/2021

 15:32:57

030001H02

283

11.1450

XLON

17/11/2021

 15:33:51

431172450612375

97

11.1450

XLON

17/11/2021

 15:33:51

431172450612376

226

11.1450

XLON

17/11/2021

 15:33:51

431172450612377

523

11.1450

XLON

17/11/2021

 15:33:51

431172450612378

496

11.1450

BATE

17/11/2021

 15:33:51

030001H6I

212

11.1450

BATE

17/11/2021

 15:33:51

030001H6J

596

11.1450

XLON

17/11/2021

 15:34:51

431172450612662

200

11.1450

XLON

17/11/2021

 15:34:51

431172450612663

202

11.1450

XLON

17/11/2021

 15:34:51

431172450612664

184

11.1450

XLON

17/11/2021

 15:34:51

431172450612665

399

11.1450

TRQX

17/11/2021

 15:35:21

431172383496345

228

11.1400

CHIX

17/11/2021

 15:35:47

1300026I2

420

11.1400

CHIX

17/11/2021

 15:35:47

1300026I3

500

11.1400

CHIX

17/11/2021

 15:35:47

1300026I4

171

11.1450

TRQX

17/11/2021

 15:35:47

431172383496492

176

11.1450

TRQX

17/11/2021

 15:35:47

431172383496493

100

11.1450

TRQX

17/11/2021

 15:35:47

431172383496494

40

11.1450

TRQX

17/11/2021

 15:35:47

431172383496495

173

11.1450

TRQX

17/11/2021

 15:35:47

431172383496496

2

11.1400

CHIX

17/11/2021

 15:35:47

1300026I5

937

11.1400

XLON

17/11/2021

 15:35:47

431172450612914

200

11.1400

XLON

17/11/2021

 15:35:47

431172450612915

13

11.1400

XLON

17/11/2021

 15:35:47

431172450612916

1,127

11.1400

TRQX

17/11/2021

 15:35:47

431172383496490

440

11.1400

XLON

17/11/2021

 15:35:48

431172450612919

200

11.1400

XLON

17/11/2021

 15:35:48

431172450612920

1

11.1400

XLON

17/11/2021

 15:35:48

431172450612921

700

11.1400

CHIX

17/11/2021

 15:35:52

1300026IV

64

11.1400

CHIX

17/11/2021

 15:35:52

1300026IW

200

11.1400

XLON

17/11/2021

 15:35:53

431172450612959

527

11.1400

XLON

17/11/2021

 15:35:53

431172450612960

107

11.1400

CHIX

17/11/2021

 15:35:58

1300026K8

200

11.1400

CHIX

17/11/2021

 15:35:58

1300026K9

200

11.1400

XLON

17/11/2021

 15:37:25

431172450613421

967

11.1400

XLON

17/11/2021

 15:37:25

431172450613422

136

11.1400

XLON

17/11/2021

 15:37:25

431172450613423

136

11.1400

TRQX

17/11/2021

 15:39:32

431172383497595

21

11.1400

TRQX

17/11/2021

 15:39:32

431172383497596

1

11.1400

TRQX

17/11/2021

 15:39:32

431172383497597

118

11.1400

TRQX

17/11/2021

 15:39:32

431172383497598

432

11.1400

TRQX

17/11/2021

 15:39:37

431172383497644

162

11.1400

XLON

17/11/2021

 15:39:42

431172450614042

578

11.1400

XLON

17/11/2021

 15:39:42

431172450614043

30

11.1400

XLON

17/11/2021

 15:39:42

431172450614044

201

11.1400

XLON

17/11/2021

 15:39:42

431172450614045

300

11.1400

CHIX

17/11/2021

 15:40:51

1300027SB

680

11.1400

XLON

17/11/2021

 15:40:51

431172450614418

168

11.1400

XLON

17/11/2021

 15:40:51

431172450614419

239

11.1400

XLON

17/11/2021

 15:40:51

431172450614420

486

11.1400

XLON

17/11/2021

 15:41:50

431172450614649

680

11.1400

XLON

17/11/2021

 15:41:50

431172450614650

39

11.1400

XLON

17/11/2021

 15:41:50

431172450614651

214

11.1350

BATE

17/11/2021

 15:43:02

030001ISG

758

11.1350

BATE

17/11/2021

 15:43:02

030001ISH

783

11.1350

XLON

17/11/2021

 15:43:02

431172450614993

202

11.1350

CHIX

17/11/2021

 15:43:02

1300028BB

440

11.1350

CHIX

17/11/2021

 15:43:02

1300028BC

508

11.1350

CHIX

17/11/2021

 15:43:02

1300028BD

411

11.1350

XLON

17/11/2021

 15:43:02

431172450615017

160

11.1350

XLON

17/11/2021

 15:43:03

431172450615031

200

11.1350

XLON

17/11/2021

 15:43:03

431172450615032

102

11.1350

XLON

17/11/2021

 15:43:03

431172450615033

146

11.1350

XLON

17/11/2021

 15:43:03

431172450615034

167

11.1350

XLON

17/11/2021

 15:43:03

431172450615035

56

11.1350

XLON

17/11/2021

 15:43:03

431172450615036

64

11.1350

CHIX

17/11/2021

 15:43:07

1300028C3

31

11.1350

CHIX

17/11/2021

 15:43:07

1300028C4

109

11.1350

CHIX

17/11/2021

 15:43:07

1300028C5

164

11.1350

CHIX

17/11/2021

 15:43:07

1300028C6

1

11.1350

CHIX

17/11/2021

 15:43:07

1300028C7

94

11.1350

XLON

17/11/2021

 15:43:08

431172450615062

142

11.1350

XLON

17/11/2021

 15:43:08

431172450615063

162

11.1350

XLON

17/11/2021

 15:43:08

431172450615064

163

11.1350

XLON

17/11/2021

 15:43:13

431172450615085

161

11.1350

XLON

17/11/2021

 15:43:13

431172450615086

16

11.1350

XLON

17/11/2021

 15:43:13

431172450615087

146

11.1400

XLON

17/11/2021

 15:44:51

431172450615529

200

11.1400

XLON

17/11/2021

 15:44:51

431172450615530

126

11.1400

XLON

17/11/2021

 15:44:51

431172450615531

361

11.1400

XLON

17/11/2021

 15:44:51

431172450615532

132

11.1400

XLON

17/11/2021

 15:44:51

431172450615533

15

11.1400

XLON

17/11/2021

 15:44:51

431172450615534

106

11.1400

XLON

17/11/2021

 15:44:51

431172450615535

778

11.1400

XLON

17/11/2021

 15:44:56

431172450615558

623

11.1400

CHIX

17/11/2021

 15:45:29

1300028XK

233

11.1400

CHIX

17/11/2021

 15:45:29

1300028XL

212

11.1400

CHIX

17/11/2021

 15:45:29

1300028XM

450

11.1400

TRQX

17/11/2021

 15:45:29

431172383499433

35

11.1400

TRQX

17/11/2021

 15:45:29

431172383499434

1

11.1400

TRQX

17/11/2021

 15:45:29

431172383499435

1,287

11.1400

XLON

17/11/2021

 15:45:30

431172450615676

142

11.1400

XLON

17/11/2021

 15:45:30

431172450615677

187

11.1400

CHIX

17/11/2021

 15:45:35

1300028Y3

484

11.1400

CHIX

17/11/2021

 15:45:35

1300028Y4

518

11.1400

XLON

17/11/2021

 15:45:43

431172450615732

703

11.1400

XLON

17/11/2021

 15:45:43

431172450615733

34

11.1400

XLON

17/11/2021

 15:45:48

431172450615745

628

11.1400

XLON

17/11/2021

 15:45:48

431172450615746

18

11.1400

XLON

17/11/2021

 15:45:48

431172450615747

9

11.1400

CHIX

17/11/2021

 15:46:03

13000291O

300

11.1400

CHIX

17/11/2021

 15:46:03

13000291P

405

11.1400

XLON

17/11/2021

 15:46:52

431172450615985

220

11.1400

XLON

17/11/2021

 15:46:57

431172450616003

824

11.1400

XLON

17/11/2021

 15:46:57

431172450616004

27

11.1400

XLON

17/11/2021

 15:46:57

431172450616005

821

11.1400

XLON

17/11/2021

 15:47:02

431172450616021

76

11.1400

XLON

17/11/2021

 15:47:02

431172450616022

64

11.1400

CHIX

17/11/2021

 15:47:51

1300029FV

200

11.1400

CHIX

17/11/2021

 15:47:51

1300029FW

318

11.1400

CHIX

17/11/2021

 15:47:58

1300029GX

71

11.1400

TRQX

17/11/2021

 15:47:58

431172383500147

64

11.1400

CHIX

17/11/2021

 15:48:04

1300029I3

292

11.1400

CHIX

17/11/2021

 15:48:04

1300029I4

64

11.1400

CHIX

17/11/2021

 15:48:18

1300029KW

200

11.1400

CHIX

17/11/2021

 15:48:18

1300029KX

281

11.1400

CHIX

17/11/2021

 15:48:23

1300029LT

1,002

11.1350

BATE

17/11/2021

 15:49:32

030001JXV

256

11.1350

XLON

17/11/2021

 15:49:32

431172450616638

491

11.1350

XLON

17/11/2021

 15:49:32

431172450616639

191

11.1350

CHIX

17/11/2021

 15:49:32

1300029W7

19

11.1400

CHIX

17/11/2021

 15:49:32

1300029W8

51

11.1400

CHIX

17/11/2021

 15:49:32

1300029W9

100

11.1400

TRQX

17/11/2021

 15:49:32

431172383500606

588

11.1400

TRQX

17/11/2021

 15:49:32

431172383500607

852

11.1400

TRQX

17/11/2021

 15:49:37

431172383500630

222

11.1400

BATE

17/11/2021

 15:49:37

030001JYF

148

11.1400

BATE

17/11/2021

 15:50:53

030001K5H

779

11.1400

BATE

17/11/2021

 15:50:53

030001K5I

1,150

11.1400

CHIX

17/11/2021

 15:50:53

130002A67

1,150

11.1400

XLON

17/11/2021

 15:50:53

431172450617000

4

11.1400

CHIX

17/11/2021

 15:50:54

130002A6K

282

11.1400

CHIX

17/11/2021

 15:50:58

130002A6Y

54

11.1400

CHIX

17/11/2021

 15:50:58

130002A71

3

11.1550

CHIX

17/11/2021

 15:52:11

130002AFN

235

11.1550

CHIX

17/11/2021

 15:52:11

130002AFO

51

11.1550

BATE

17/11/2021

 15:52:50

030001KIR

1,150

11.1550

CHIX

17/11/2021

 15:52:50

130002ANI

404

11.1550

BATE

17/11/2021

 15:52:50

030001KIS

310

11.1550

CHIX

17/11/2021

 15:52:50

130002ANJ

204

11.1550

CHIX

17/11/2021

 15:52:50

130002ANK

200

11.1550

BATE

17/11/2021

 15:52:50

030001KIT

70

11.1550

BATE

17/11/2021

 15:52:58

030001KJS

174

11.1550

BATE

17/11/2021

 15:52:58

030001KJT

12

11.1550

BATE

17/11/2021

 15:52:58

030001KJU

500

11.1500

XLON

17/11/2021

 15:52:58

431172450617681

200

11.1500

XLON

17/11/2021

 15:52:58

431172450617682

1,150

11.1500

XLON

17/11/2021

 15:52:58

431172450617677

511

11.1500

CHIX

17/11/2021

 15:52:58

130002AOG

200

11.1550

BATE

17/11/2021

 15:53:03

030001KKL

262

11.1550

BATE

17/11/2021

 15:53:03

030001KKM

1,150

11.1500

XLON

17/11/2021

 15:53:41

431172450617872

1,150

11.1500

XLON

17/11/2021

 15:53:41

431172450617873

346

11.1500

TRQX

17/11/2021

 15:53:41

431172383501861

500

11.1500

XLON

17/11/2021

 15:53:41

431172450617874

457

11.1500

XLON

17/11/2021

 15:53:41

431172450617875

233

11.1500

XLON

17/11/2021

 15:53:41

431172450617876

200

11.1500

XLON

17/11/2021

 15:53:41

431172450617877

219

11.1500

XLON

17/11/2021

 15:53:41

431172450617878

310

11.1500

XLON

17/11/2021

 15:53:41

431172450617879

702

11.1550

XLON

17/11/2021

 15:54:56

431172450618164

227

11.1550

XLON

17/11/2021

 15:54:56

431172450618165

149

11.1550

XLON

17/11/2021

 15:54:56

431172450618166

86

11.1550

XLON

17/11/2021

 15:54:56

431172450618167

683

11.1550

XLON

17/11/2021

 15:54:56

431172450618168

229

11.1550

XLON

17/11/2021

 15:54:56

431172450618169

186

11.1550

XLON

17/11/2021

 15:54:56

431172450618170

705

11.1500

CHIX

17/11/2021

 15:55:00

130002B64

267

11.1500

XLON

17/11/2021

 15:55:51

431172450618351

267

11.1500

XLON

17/11/2021

 15:55:51

431172450618352

200

11.1500

XLON

17/11/2021

 15:55:51

431172450618353

401

11.1500

XLON

17/11/2021

 15:55:51

431172450618354

176

11.1500

XLON

17/11/2021

 15:55:51

431172450618356

200

11.1500

XLON

17/11/2021

 15:55:51

431172450618357

247

11.1500

XLON

17/11/2021

 15:55:56

431172450618367

157

11.1500

XLON

17/11/2021

 15:55:56

431172450618368

615

11.1500

TRQX

17/11/2021

 15:55:57

431172383502575

43

11.1500

XLON

17/11/2021

 15:56:02

431172450618378

1,032

11.1500

XLON

17/11/2021

 15:56:02

431172450618379

469

11.1500

XLON

17/11/2021

 15:56:07

431172450618396

42

11.1500

TRQX

17/11/2021

 15:56:21

431172383502675

76

11.1500

TRQX

17/11/2021

 15:56:21

431172383502676

38

11.1500

TRQX

17/11/2021

 15:56:21

431172383502677

100

11.1500

TRQX

17/11/2021

 15:56:21

431172383502678

272

11.1450

XLON

17/11/2021

 15:56:26

431172450618554

200

11.1450

XLON

17/11/2021

 15:56:26

431172450618557

420

11.1450

XLON

17/11/2021

 15:56:26

431172450618558

298

11.1450

XLON

17/11/2021

 15:56:26

431172450618559

1,000

11.1350

BATE

17/11/2021

 15:56:51

030001L70

200

11.1350

XLON

17/11/2021

 15:56:51

431172450618661

592

11.1350

XLON

17/11/2021

 15:56:51

431172450618662

410

11.1350

XLON

17/11/2021

 15:56:57

431172450618712

327

11.1350

CHIX

17/11/2021

 15:58:42

130002C1K

641

11.1350

CHIX

17/11/2021

 15:58:42

130002C1L

64

11.1350

CHIX

17/11/2021

 15:58:42

130002C1M

394

11.1350

CHIX

17/11/2021

 15:58:42

130002C1N

37

11.1350

CHIX

17/11/2021

 15:58:42

130002C1O

200

11.1350

BATE

17/11/2021

 15:59:02

030001LKT

42

11.1350

BATE

17/11/2021

 15:59:02

030001LKU

118

11.1350

BATE

17/11/2021

 15:59:02

030001LKV

818

11.1350

BATE

17/11/2021

 15:59:02

030001LKR

264

11.1350

XLON

17/11/2021

 15:59:02

431172450619215

380

11.1350

XLON

17/11/2021

 15:59:02

431172450619216

200

11.1350

XLON

17/11/2021

 15:59:02

431172450619217

265

11.1350

XLON

17/11/2021

 15:59:02

431172450619218

480

11.1300

CHIX

17/11/2021

 16:00:00

130002CFF

471

11.1300

CHIX

17/11/2021

 16:00:00

130002CFG

859

11.1300

XLON

17/11/2021

 16:00:00

431172450619551

175

11.1300

TRQX

17/11/2021

 16:00:00

431172383503764

94

11.1300

TRQX

17/11/2021

 16:00:00

431172383503765

200

11.1250

XLON

17/11/2021

 16:00:00

431172450619560

220

11.1250

XLON

17/11/2021

 16:00:00

431172450619561

759

11.1200

TRQX

17/11/2021

 16:00:01

431172383503773

200

11.1200

XLON

17/11/2021

 16:00:11

431172450619633

200

11.1200

XLON

17/11/2021

 16:00:16

431172450619647

200

11.1200

XLON

17/11/2021

 16:00:21

431172450619659

200

11.1200

XLON

17/11/2021

 16:00:40

431172450619737

554

11.1200

XLON

17/11/2021

 16:00:40

431172450619738

309

11.1150

XLON

17/11/2021

 16:01:28

431172450620017

52

11.1150

BATE

17/11/2021

 16:01:28

030001M3E

94

11.1150

BATE

17/11/2021

 16:01:28

030001M3F

1,149

11.1150

CHIX

17/11/2021

 16:01:28

130002CVU

860

11.1150

BATE

17/11/2021

 16:01:28

030001M3G

230

11.1150

XLON

17/11/2021

 16:01:28

431172450620022

156

11.1150

XLON

17/11/2021

 16:01:28

431172450620023

10

11.1150

BATE

17/11/2021

 16:01:36

030001M4I

180

11.1150

BATE

17/11/2021

 16:01:36

030001M4J

215

11.1150

BATE

17/11/2021

 16:01:36

030001M4K

841

11.1300

XLON

17/11/2021

 16:03:21

431172450620714

200

11.1300

XLON

17/11/2021

 16:03:21

431172450620715

134

11.1300

XLON

17/11/2021

 16:03:21

431172450620716

253

11.1300

XLON

17/11/2021

 16:03:21

431172450620717

710

11.1300

XLON

17/11/2021

 16:03:21

431172450620718

188

11.1300

XLON

17/11/2021

 16:03:21

431172450620719

1,020

11.1250

XLON

17/11/2021

 16:03:33

431172450620792

1,141

11.1250

CHIX

17/11/2021

 16:03:33

130002DE8

200

11.1250

XLON

17/11/2021

 16:04:13

431172450620983

97

11.1250

XLON

17/11/2021

 16:04:13

431172450620984

246

11.1250

XLON

17/11/2021

 16:04:13

431172450620985

546

11.1250

XLON

17/11/2021

 16:04:13

431172450620986

159

11.1250

TRQX

17/11/2021

 16:05:58

431172383505636

84

11.1250

TRQX

17/11/2021

 16:05:58

431172383505637

177

11.1300

XLON

17/11/2021

 16:06:44

431172450621903

123

11.1300

XLON

17/11/2021

 16:06:44

431172450621904

571

11.1300

XLON

17/11/2021

 16:06:44

431172450621905

200

11.1300

XLON

17/11/2021

 16:06:44

431172450621906

913

11.1300

XLON

17/11/2021

 16:06:44

431172450621907

241

11.1300

XLON

17/11/2021

 16:06:44

431172450621908

200

11.1300

XLON

17/11/2021

 16:06:49

431172450621952

480

11.1300

XLON

17/11/2021

 16:06:49

431172450621953

166

11.1350

XLON

17/11/2021

 16:07:48

431172450622145

486

11.1350

XLON

17/11/2021

 16:07:48

431172450622146

548

11.1350

XLON

17/11/2021

 16:07:48

431172450622147

892

11.1350

TRQX

17/11/2021

 16:07:48

431172383506234

380

11.1350

CHIX

17/11/2021

 16:07:48

130002EM5

300

11.1350

CHIX

17/11/2021

 16:07:48

130002EM6

200

11.1350

BATE

17/11/2021

 16:07:48

030001N9K

420

11.1350

CHIX

17/11/2021

 16:08:09

130002EP8

130

11.1350

CHIX

17/11/2021

 16:08:09

130002EP9

461

11.1350

XLON

17/11/2021

 16:08:09

431172450622239

479

11.1350

CHIX

17/11/2021

 16:08:12

130002EPM

713

11.1350

BATE

17/11/2021

 16:08:12

030001NC8

388

11.1350

XLON

17/11/2021

 16:08:12

431172450622273

731

11.1350

XLON

17/11/2021

 16:08:13

431172450622274

200

11.1400

XLON

17/11/2021

 16:09:42

431172450622773

175

11.1400

XLON

17/11/2021

 16:09:42

431172450622774

78

11.1400

XLON

17/11/2021

 16:09:42

431172450622775

184

11.1400

BATE

17/11/2021

 16:09:45

030001NLS

200

11.1400

XLON

17/11/2021

 16:09:47

431172450622793

912

11.1400

XLON

17/11/2021

 16:09:47

431172450622794

213

11.1400

XLON

17/11/2021

 16:09:47

431172450622795

200

11.1450

XLON

17/11/2021

 16:09:52

431172450622839

200

11.1450

XLON

17/11/2021

 16:09:52

431172450622840

200

11.1450

XLON

17/11/2021

 16:09:52

431172450622841

402

11.1450

XLON

17/11/2021

 16:09:52

431172450622843

200

11.1450

XLON

17/11/2021

 16:10:11

431172450622925

161

11.1450

CHIX

17/11/2021

 16:10:11

130002F9O

1,084

11.1450

XLON

17/11/2021

 16:10:11

431172450622923

711

11.1450

XLON

17/11/2021

 16:10:11

431172450622921

1,150

11.1450

TRQX

17/11/2021

 16:10:11

431172383507028

66

11.1450

XLON

17/11/2021

 16:10:11

431172450622924

863

11.1450

BATE

17/11/2021

 16:10:11

030001NP5

1,150

11.1450

CHIX

17/11/2021

 16:10:11

130002F9M

200

11.1450

XLON

17/11/2021

 16:10:16

431172450622943

127

11.1450

XLON

17/11/2021

 16:10:16

431172450622944

20

11.1450

XLON

17/11/2021

 16:10:16

431172450622945

200

11.1450

XLON

17/11/2021

 16:10:21

431172450622979

242

11.1400

XLON

17/11/2021

 16:10:26

431172450623013

1,150

11.1400

BATE

17/11/2021

 16:10:26

030001NQT

613

11.1400

CHIX

17/11/2021

 16:10:26

130002FBU

200

11.1400

XLON

17/11/2021

 16:10:26

431172450623015

328

11.1400

TRQX

17/11/2021

 16:10:51

431172383507251

1,150

11.1400

XLON

17/11/2021

 16:10:51

431172450623132

200

11.1400

XLON

17/11/2021

 16:10:53

431172450623142

35

11.1400

XLON

17/11/2021

 16:10:53

431172450623143

420

11.1400

XLON

17/11/2021

 16:10:54

431172450623151

430

11.1400

XLON

17/11/2021

 16:11:03

431172450623177

518

11.1400

XLON

17/11/2021

 16:11:03

431172450623178

544

11.1400

XLON

17/11/2021

 16:12:14

431172450623534

202

11.1400

XLON

17/11/2021

 16:12:14

431172450623535

106

11.1400

BATE

17/11/2021

 16:12:15

030001O3W

70

11.1400

BATE

17/11/2021

 16:12:15

030001O3X

121

11.1400

BATE

17/11/2021

 16:12:15

030001O3Y

200

11.1400

XLON

17/11/2021

 16:12:15

431172450623539

174

11.1400

XLON

17/11/2021

 16:12:15

431172450623540

1

11.1400

CHIX

17/11/2021

 16:12:53

130002G1C

4

11.1400

CHIX

17/11/2021

 16:12:53

130002G1D

383

11.1400

CHIX

17/11/2021

 16:12:53

130002G1E

3

11.1400

CHIX

17/11/2021

 16:12:53

130002G1F

546

11.1450

XLON

17/11/2021

 16:13:42

431172450623838

85

11.1450

XLON

17/11/2021

 16:13:42

431172450623839

151

11.1450

XLON

17/11/2021

 16:13:42

431172450623840

318

11.1450

XLON

17/11/2021

 16:13:42

431172450623841

32

11.1450

XLON

17/11/2021

 16:13:47

431172450623856

765

11.1450

XLON

17/11/2021

 16:13:47

431172450623857

200

11.1450

XLON

17/11/2021

 16:13:47

431172450623858

134

11.1450

XLON

17/11/2021

 16:13:47

431172450623859

200

11.1500

XLON

17/11/2021

 16:13:52

431172450623883

253

11.1500

XLON

17/11/2021

 16:13:52

431172450623884

234

11.1500

CHIX

17/11/2021

 16:13:53

130002GAP

53

11.1500

XLON

17/11/2021

 16:14:21

431172450624016

405

11.1500

XLON

17/11/2021

 16:14:21

431172450624017

390

11.1500

CHIX

17/11/2021

 16:14:21

130002GFW

186

11.1500

CHIX

17/11/2021

 16:14:21

130002GFX

26

11.1500

CHIX

17/11/2021

 16:14:21

130002GFY

111

11.1500

CHIX

17/11/2021

 16:14:21

130002GFZ

436

11.1500

CHIX

17/11/2021

 16:14:21

130002GG0

1

11.1500

CHIX

17/11/2021

 16:14:21

130002GG1

360

11.1500

TRQX

17/11/2021

 16:14:21

431172383508344

70

11.1500

TRQX

17/11/2021

 16:14:21

431172383508345

45

11.1500

XLON

17/11/2021

 16:14:38

431172450624119

1,051

11.1500

XLON

17/11/2021

 16:14:54

431172450624182

100

11.1500

TRQX

17/11/2021

 16:14:54

431172383508488

260

11.1500

CHIX

17/11/2021

 16:14:54

130002GL1

950

11.1500

XLON

17/11/2021

 16:14:54

431172450624185

272

11.1500

XLON

17/11/2021

 16:16:01

431172450624577

999

11.1450

CHIX

17/11/2021

 16:16:02

130002GZ4

160

11.1450

BATE

17/11/2021

 16:16:02

030001OX8

433

11.1450

BATE

17/11/2021

 16:16:02

030001OX9

200

11.1450

XLON

17/11/2021

 16:16:02

431172450624600

496

11.1450

XLON

17/11/2021

 16:16:02

431172450624601

94

11.1450

XLON

17/11/2021

 16:16:02

431172450624602

540

11.1450

TRQX

17/11/2021

 16:16:02

431172383508924

200

11.1450

XLON

17/11/2021

 16:16:06

431172450624645

211

11.1450

XLON

17/11/2021

 16:16:06

431172450624646

3

11.1450

TRQX

17/11/2021

 16:16:07

431172383508973

485

11.1450

TRQX

17/11/2021

 16:16:07

431172383508974

156

11.1450

TRQX

17/11/2021

 16:16:07

431172383508975

242

11.1400

TRQX

17/11/2021

 16:16:13

431172383509054

273

11.1400

BATE

17/11/2021

 16:16:13

030001P0S

100

11.1450

TRQX

17/11/2021

 16:16:13

431172383509055

182

11.1450

TRQX

17/11/2021

 16:16:13

431172383509056

40

11.1450

TRQX

17/11/2021

 16:16:13

431172383509057

390

11.1400

XLON

17/11/2021

 16:16:16

431172450624721

200

11.1400

XLON

17/11/2021

 16:16:16

431172450624722

418

11.1400

XLON

17/11/2021

 16:16:16

431172450624723

642

11.1350

XLON

17/11/2021

 16:17:41

431172450625169

401

11.1350

XLON

17/11/2021

 16:17:41

431172450625170

397

11.1350

CHIX

17/11/2021

 16:17:41

130002HIO

229

11.1350

XLON

17/11/2021

 16:17:43

431172450625184

70

11.1350

BATE

17/11/2021

 16:17:43

030001PCZ

200

11.1350

BATE

17/11/2021

 16:17:43

030001PD0

44

11.1400

XLON

17/11/2021

 16:18:21

431172450625349

172

11.1400

XLON

17/11/2021

 16:18:21

431172450625350

499

11.1400

XLON

17/11/2021

 16:18:21

431172450625351

200

11.1400

XLON

17/11/2021

 16:18:21

431172450625352

241

11.1400

XLON

17/11/2021

 16:18:21

431172450625353

200

11.1400

XLON

17/11/2021

 16:18:26

431172450625372

443

11.1400

XLON

17/11/2021

 16:18:26

431172450625373

293

11.1400

XLON

17/11/2021

 16:18:26

431172450625374

200

11.1400

XLON

17/11/2021

 16:18:31

431172450625406

218

11.1400

XLON

17/11/2021

 16:18:31

431172450625407

184

11.1400

XLON

17/11/2021

 16:20:02

431172450625829

184

11.1400

XLON

17/11/2021

 16:20:02

431172450625830

428

11.1400

XLON

17/11/2021

 16:20:02

431172450625831

200

11.1400

XLON

17/11/2021

 16:20:02

431172450625832

41

11.1400

BATE

17/11/2021

 16:20:02

030001PSI

857

11.1400

BATE

17/11/2021

 16:20:02

030001PSJ

198

11.1400

BATE

17/11/2021

 16:20:02

030001PSK

269

11.1400

CHIX

17/11/2021

 16:20:02

130002I33

679

11.1400

CHIX

17/11/2021

 16:20:02

130002I34

537

11.1400

XLON

17/11/2021

 16:20:07

431172450625860

101

11.1400

XLON

17/11/2021

 16:20:12

431172450625903

540

11.1400

XLON

17/11/2021

 16:20:12

431172450625904

1

11.1400

TRQX

17/11/2021

 16:20:17

431172383510432

2

11.1400

TRQX

17/11/2021

 16:20:17

431172383510433

205

11.1400

TRQX

17/11/2021

 16:20:17

431172383510434

549

11.1400

CHIX

17/11/2021

 16:20:21

130002I6S

13

11.1400

CHIX

17/11/2021

 16:21:04

130002IIN

239

11.1400

CHIX

17/11/2021

 16:21:04

130002IIO

10

11.1400

CHIX

17/11/2021

 16:21:09

130002IJZ

370

11.1400

CHIX

17/11/2021

 16:21:09

130002IK0

612

11.1350

TRQX

17/11/2021

 16:21:12

431172383510902

321

11.1350

CHIX

17/11/2021

 16:21:12

130002IKO

924

11.1350

BATE

17/11/2021

 16:21:12

030001Q5Q

53

11.1350

CHIX

17/11/2021

 16:21:12

130002IKP

410

11.1400

BATE

17/11/2021

 16:22:21

030001QH4

119

11.1400

BATE

17/11/2021

 16:22:21

030001QH5

141

11.1400

BATE

17/11/2021

 16:22:21

030001QH6

250

11.1400

XLON

17/11/2021

 16:22:21

431172450626658

250

11.1400

XLON

17/11/2021

 16:22:21

431172450626659

200

11.1400

XLON

17/11/2021

 16:22:21

431172450626660

3

11.1400

CHIX

17/11/2021

 16:22:25

130002IZB

14

11.1400

CHIX

17/11/2021

 16:22:25

130002IZC

17

11.1400

CHIX

17/11/2021

 16:22:25

130002IZD

68

11.1400

CHIX

17/11/2021

 16:22:25

130002IZE

5

11.1400

CHIX

17/11/2021

 16:22:25

130002IZF

471

11.1400

CHIX

17/11/2021

 16:22:25

130002IZG

260

11.1400

CHIX

17/11/2021

 16:22:25

130002IZH

200

11.1400

XLON

17/11/2021

 16:22:26

431172450626693

282

11.1400

XLON

17/11/2021

 16:22:26

431172450626694

1,132

11.1400

XLON

17/11/2021

 16:22:26

431172450626695

533

11.1400

XLON

17/11/2021

 16:22:31

431172450626723

200

11.1400

XLON

17/11/2021

 16:22:31

431172450626724

246

11.1400

XLON

17/11/2021

 16:22:31

431172450626725

90

11.1400

XLON

17/11/2021

 16:22:31

431172450626726

475

11.1400

CHIX

17/11/2021

 16:22:36

130002J22

881

11.1400

XLON

17/11/2021

 16:22:36

431172450626763

371

11.1400

TRQX

17/11/2021

 16:22:36

431172383511454

200

11.1400

XLON

17/11/2021

 16:22:36

431172450626769

290

11.1400

XLON

17/11/2021

 16:22:36

431172450626770

736

11.1400

XLON

17/11/2021

 16:22:40

431172450626780

200

11.1400

XLON

17/11/2021

 16:23:10

431172450626990

480

11.1400

CHIX

17/11/2021

 16:23:31

130002JDN

47

11.1400

CHIX

17/11/2021

 16:23:31

130002JDO

29

11.1400

XLON

17/11/2021

 16:23:31

431172450627084

100

11.1400

TRQX

17/11/2021

 16:23:31

431172383511854

968

11.1400

XLON

17/11/2021

 16:23:32

431172450627098

1,020

11.1400

XLON

17/11/2021

 16:23:32

431172450627096

1,150

11.1400

XLON

17/11/2021

 16:23:34

431172450627104

39

11.1450

BATE

17/11/2021

 16:23:49

030001QUZ

200

11.1450

BATE

17/11/2021

 16:23:49

030001QV0

674

11.1450

XLON

17/11/2021

 16:23:53

431172450627280

244

11.1450

XLON

17/11/2021

 16:23:53

431172450627281

200

11.1450

XLON

17/11/2021

 16:23:53

431172450627282

93

11.1450

BATE

17/11/2021

 16:23:58

030001QVW

177

11.1450

BATE

17/11/2021

 16:23:58

030001QVX

92

11.1450

XLON

17/11/2021

 16:24:00

431172450627305

552

11.1450

XLON

17/11/2021

 16:24:05

431172450627356

247

11.1450

CHIX

17/11/2021

 16:24:27

130002JO9

380

11.1450

TRQX

17/11/2021

 16:24:27

431172383512180

19

11.1450

TRQX

17/11/2021

 16:24:27

431172383512181

480

11.1450

TRQX

17/11/2021

 16:24:50

431172383512318

200

11.1450

XLON

17/11/2021

 16:24:51

431172450627620

280

11.1450

XLON

17/11/2021

 16:24:51

431172450627621

892

11.1500

XLON

17/11/2021

 16:25:32

431172450627842

648

11.1500

XLON

17/11/2021

 16:25:32

431172450627843

1,007

11.1500

TRQX

17/11/2021

 16:25:50

431172383512590

1,150

11.1500

CHIX

17/11/2021

 16:25:50

130002K51

236

11.1500

CHIX

17/11/2021

 16:25:50

130002K5G

734

11.1500

CHIX

17/11/2021

 16:25:50

130002K5H

489

11.1500

XLON

17/11/2021

 16:25:50

431172450627994

424

11.1500

XLON

17/11/2021

 16:25:50

431172450627995

237

11.1500

XLON

17/11/2021

 16:25:50

431172450627996

1,150

11.1450

BATE

17/11/2021

 16:25:51

030001RDA

364

11.1600

XLON

17/11/2021

 16:27:00

431172450628339

357

11.1600

XLON

17/11/2021

 16:27:00

431172450628340

932

11.1600

XLON

17/11/2021

 16:27:00

431172450628341

140

11.1600

XLON

17/11/2021

 16:27:00

431172450628342

200

11.1600

XLON

17/11/2021

 16:27:00

431172450628343

325

11.1600

XLON

17/11/2021

 16:27:00

431172450628344

175

11.1600

XLON

17/11/2021

 16:27:00

431172450628345

181

11.1550

BATE

17/11/2021

 16:27:00

030001ROE

80

11.1550

BATE

17/11/2021

 16:27:00

030001ROF

220

11.1550

XLON

17/11/2021

 16:27:15

431172450628463

203

11.1550

XLON

17/11/2021

 16:27:15

431172450628464

200

11.1550

XLON

17/11/2021

 16:27:15

431172450628465

249

11.1600

XLON

17/11/2021

 16:27:15

431172450628466

237

11.1600

XLON

17/11/2021

 16:27:15

431172450628467

1,700

11.1600

XLON

17/11/2021

 16:27:15

431172450628468

134

11.1600

XLON

17/11/2021

 16:27:15

431172450628469

200

11.1550

XLON

17/11/2021

 16:27:24

431172450628496

200

11.1550

XLON

17/11/2021

 16:27:32

431172450628528

192

11.1550

XLON

17/11/2021

 16:27:32

431172450628529

152

11.1550

XLON

17/11/2021

 16:27:32

431172450628530

200

11.1550

XLON

17/11/2021

 16:27:37

431172450628546

205

11.1550

XLON

17/11/2021

 16:27:37

431172450628547

200

11.1550

XLON

17/11/2021

 16:27:42

431172450628593

433

11.1550

XLON

17/11/2021

 16:27:55

431172450628677

370

11.1500

XLON

17/11/2021

 16:27:56

431172450628690

1,064

11.1500

CHIX

17/11/2021

 16:27:56

130002KTS

524

11.1500

BATE

17/11/2021

 16:27:56

030001S0G

296

11.1500

BATE

17/11/2021

 16:27:56

030001S0H

360

11.1550

XLON

17/11/2021

 16:29:00

431172450629183

200

11.1550

XLON

17/11/2021

 16:29:00

431172450629184

654

11.1550

XLON

17/11/2021

 16:29:00

431172450629185

299

11.1600

XLON

17/11/2021

 16:29:00

431172450629186

102

11.1600

XLON

17/11/2021

 16:29:00

431172450629187

200

11.1600

XLON

17/11/2021

 16:29:00

431172450629188

11

11.1600

XLON

17/11/2021

 16:29:00

431172450629189

200

11.1550

XLON

17/11/2021

 16:29:00

431172450629219

200

11.1550

XLON

17/11/2021

 16:29:03

431172450629267

183

11.1550

CHIX

17/11/2021

 16:29:04

130002L7S

166

11.1550

CHIX

17/11/2021

 16:29:04

130002L7T

200

11.1550

XLON

17/11/2021

 16:29:04

431172450629282

200

11.1550

XLON

17/11/2021

 16:29:04

431172450629289

166

11.1550

XLON

17/11/2021

 16:29:04

431172450629290

200

11.1550

XLON

17/11/2021

 16:29:17

431172450629411

244

11.1550

XLON

17/11/2021

 16:29:17

431172450629412

257

11.1550

XLON

17/11/2021

 16:29:17

431172450629413

478

11.1550

XLON

17/11/2021

 16:29:17

431172450629414

658

11.1550

XLON

17/11/2021

 16:29:17

431172450629415

217

11.1550

CHIX

17/11/2021

 16:29:17

130002LBD

282

11.1550

CHIX

17/11/2021

 16:29:17

130002LBH

200

11.1550

XLON

17/11/2021

 16:29:17

431172450629419

244

11.1550

XLON

17/11/2021

 16:29:17

431172450629420

56

11.1550

XLON

17/11/2021

 16:29:17

431172450629422

174

11.1550

XLON

17/11/2021

 16:29:17

431172450629423

200

11.1550

XLON

17/11/2021

 16:29:18

431172450629427

200

11.1550

XLON

17/11/2021

 16:29:18

431172450629428

200

11.1550

XLON

17/11/2021

 16:29:18

431172450629439

200

11.1550

XLON

17/11/2021

 16:29:18

431172450629446

26

11.1550

XLON

17/11/2021

 16:29:18

431172450629425

153

11.1550

XLON

17/11/2021

 16:29:18

431172450629426

200

11.1550

XLON

17/11/2021

 16:29:18

431172450629447

200

11.1550

XLON

17/11/2021

 16:29:18

431172450629449

200

11.1550

XLON

17/11/2021

 16:29:19

431172450629451

200

11.1550

XLON

17/11/2021

 16:29:19

431172450629452

30

11.1550

XLON

17/11/2021

 16:29:19

431172450629453

16

11.1550

XLON

17/11/2021

 16:29:19

431172450629463

200

11.1550

XLON

17/11/2021

 16:29:19

431172450629450

200

11.1550

XLON

17/11/2021

 16:29:20

431172450629468

106

11.1550

XLON

17/11/2021

 16:29:20

431172450629469

80

11.1550

XLON

17/11/2021

 16:29:20

431172450629470

14

11.1550

XLON

17/11/2021

 16:29:20

431172450629471

60

11.1550

XLON

17/11/2021

 16:29:20

431172450629472

19

11.1550

XLON

17/11/2021

 16:29:20

431172450629475

11

11.1550

XLON

17/11/2021

 16:29:20

431172450629476

200

11.1550

XLON

17/11/2021

 16:29:20

431172450629466

244

11.1550

XLON

17/11/2021

 16:29:20

431172450629467

12

11.1550

XLON

17/11/2021

 16:29:20

431172450629478

78

11.1550

CHIX

17/11/2021

 16:29:30

130002LEL

149

11.1550

CHIX

17/11/2021

 16:29:30

130002LEM

33

11.1550

CHIX

17/11/2021

 16:29:30

130002LFB

200

11.1500

XLON

17/11/2021

 16:29:33

431172450629692

6

11.1550

XLON

17/11/2021

 16:29:33

431172450629693

65

11.1550

XLON

17/11/2021

 16:29:34

431172450629695

26

11.1550

XLON

17/11/2021

 16:29:34

431172450629697

10

11.1550

XLON

17/11/2021

 16:29:34

431172450629701

163

11.1550

XLON

17/11/2021

 16:29:34

431172450629694

172

11.1550

XLON

17/11/2021

 16:29:56

431172450630022

72

11.1550

XLON

17/11/2021

 16:29:56

431172450630030

28

11.1550

XLON

17/11/2021

 16:29:56

431172450630036

12

11.1550

XLON

17/11/2021

 16:29:56

431172450630040

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSDKOBNFBDDCDD

Companies

WPP (WPP)
UK 100

Latest directors dealings